Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt XL Axiata Tbk (OP: PTXKY )

2.740 +0.108 (+4.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.380 3.570 3.340 3.470 8,777 -0.14(-3.88%)
Oct 30, 2018 3.450 3.610 3.450 3.610 2,074 +0.02(+0.67%)
Oct 29, 2018 3.350 3.586 3.350 3.586 2,087 -0.03(-0.94%)
Oct 26, 2018 3.520 3.620 3.520 3.620 3,900 +0.06(+1.63%)
Oct 25, 2018 3.730 3.730 3.562 3.562 874 -0.01(-0.15%)
Oct 24, 2018 3.570 3.570 3.550 3.567 3,596 +0.06(+1.64%)
Oct 23, 2018 3.690 3.880 3.510 3.510 6,354 -0.13(-3.57%)
Oct 22, 2018 3.600 3.640 3.590 3.640 1,928 +0.03(+0.76%)
Oct 19, 2018 3.612 3.612 3.612 3.612 400 -0.04(-0.96%)
Oct 18, 2018 3.630 3.647 3.600 3.647 14,000 -0.12(-3.10%)
Oct 17, 2018 3.686 3.764 3.650 3.764 4,691 +0.00(+0.11%)
Oct 16, 2018 3.780 3.800 3.760 3.760 1,652 +0.02(+0.53%)
Oct 15, 2018 3.698 3.740 3.612 3.740 6,951 +0.00(+0.07%)
Oct 12, 2018 3.580 3.760 3.570 3.737 15,900 +0.09(+2.61%)
Oct 11, 2018 3.500 3.643 3.500 3.643 5,356 -0.16(-4.14%)
Oct 10, 2018 3.763 3.800 3.620 3.800 8,596 +0.10(+2.70%)
Oct 09, 2018 3.790 3.790 3.700 3.700 2,573 -0.01(-0.27%)
Oct 08, 2018 3.855 3.855 3.710 3.710 447 -0.24(-6.08%)
Oct 05, 2018 3.950 3.950 3.950 3.950 100 +0.11(+2.86%)
Oct 04, 2018 3.510 3.840 3.510 3.840 1,681 +0.16(+4.35%)
Oct 03, 2018 3.620 3.950 3.620 3.680 2,198 -0.04(-1.08%)
Oct 02, 2018 3.770 3.780 3.720 3.720 3,761 -0.15(-3.88%)
Oct 01, 2018 3.870 3.870 3.690 3.870 7,992 +0.16(+4.17%)
Sep 28, 2018 3.790 3.820 3.715 3.715 900 -0.02(-0.59%)
Sep 27, 2018 3.856 3.890 3.737 3.737 2,483 -0.03(-0.81%)
Sep 26, 2018 3.815 3.815 3.768 3.768 1,431 -0.20(-5.10%)
Sep 25, 2018 3.970 3.970 3.970 74 +0.00(+0.00%)
Sep 24, 2018 3.930 3.970 3.640 3.970 4,247 +0.24(+6.43%)
Sep 21, 2018 4.020 4.020 3.680 3.730 7,000 -0.17(-4.36%)
Sep 20, 2018 3.988 4.020 3.860 3.900 6,626 -0.06(-1.52%)
Sep 19, 2018 4.062 4.100 3.960 3.960 2,667 +0.12(+3.13%)
Sep 18, 2018 3.790 4.100 3.790 3.840 5,918 -0.15(-3.70%)
Sep 17, 2018 3.955 4.100 3.800 3.987 7,247 +0.10(+2.51%)
Sep 14, 2018 3.930 4.100 3.890 3.890 4,800 -0.28(-6.71%)
Sep 13, 2018 3.820 4.170 3.820 4.170 3,237 +0.01(+0.24%)
Sep 12, 2018 4.120 4.160 3.780 4.160 13,835 +0.14(+3.48%)
Sep 11, 2018 3.995 4.020 3.920 4.020 3,168 -0.03(-0.74%)
Sep 10, 2018 3.980 4.050 3.840 4.050 3,554 -0.06(-1.46%)
Sep 07, 2018 4.090 4.110 3.760 4.110 5,400 +0.10(+2.49%)
Sep 06, 2018 3.820 4.010 3.630 4.010 3,038 +0.10(+2.56%)
Sep 05, 2018 3.950 3.950 3.910 3.910 771 -0.19(-4.63%)
Sep 04, 2018 3.905 4.100 3.905 4.100 1,383 -0.15(-3.53%)
Aug 31, 2018 4.250 4.250 4.250 0 -0.13(-2.95%)
Aug 30, 2018 4.200 4.379 4.200 4.379 1,876 +0.22(+5.39%)
Aug 29, 2018 4.100 4.250 4.100 4.155 7,817 +0.07(+1.59%)
Aug 28, 2018 4.058 4.090 3.962 4.090 762 +0.03(+0.74%)
Aug 27, 2018 3.985 4.060 3.870 4.060 724 +0.00(+0.10%)
Aug 24, 2018 4.020 4.056 4.020 4.056 600 -0.03(-0.77%)
Aug 23, 2018 4.100 4.100 4.060 4.088 47,838 -0.01(-0.30%)
Aug 22, 2018 4.040 4.102 3.980 4.100 3,401 +0.13(+3.27%)
Aug 21, 2018 3.970 3.970 3.970 3.970 615 +0.07(+1.79%)
Aug 20, 2018 3.900 4.090 3.900 3.900 2,589 +0.05(+1.43%)
Aug 16, 2018 3.845 3.845 3.845 0 +0.04(+0.92%)
Aug 15, 2018 3.810 3.810 3.810 3.810 1,298 +0.21(+5.83%)
Aug 14, 2018 3.650 4.150 3.560 3.600 13,978 -0.20(-5.26%)
Aug 13, 2018 3.860 3.860 3.800 3.800 2,121 -0.40(-9.52%)
Aug 10, 2018 4.275 4.320 4.150 4.200 11,700 -0.13(-2.95%)
Aug 09, 2018 4.270 4.470 4.270 4.327 4,051 +0.03(+0.64%)
Aug 08, 2018 4.050 4.350 4.050 4.300 1,894 +0.03(+0.76%)
Aug 07, 2018 4.130 4.450 4.130 4.268 4,666 +0.17(+4.09%)
Aug 06, 2018 3.790 4.100 3.750 4.100 4,822 +0.34(+9.04%)
Aug 03, 2018 3.880 3.880 3.752 3.760 9,100 -0.19(-4.81%)
Aug 02, 2018 3.950 3.950 3.950 3.950 178 +0.30(+8.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.