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

Pt XL Axiata Tbk (OP: PTXKY )

3.370 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 30, 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 (%)
Dec 29, 2017 4.150 4.150 4.150 0 -0.14(-3.26%)
Dec 28, 2017 4.290 4.290 4.290 4.290 316 -0.04(-0.97%)
Dec 27, 2017 4.214 4.332 4.180 4.332 3,357 +0.29(+7.23%)
Dec 26, 2017 4.250 4.250 4.040 4.040 4,139 +0.01(+0.22%)
Dec 22, 2017 4.046 4.119 4.031 4.031 14,636 -0.07(-1.80%)
Dec 21, 2017 4.010 4.200 4.010 4.105 29,544 +0.12(+2.88%)
Dec 20, 2017 4.040 4.105 3.990 3.990 3,306 -0.19(-4.55%)
Dec 19, 2017 4.180 4.180 4.180 4.180 267 -0.10(-2.34%)
Dec 18, 2017 4.320 4.440 4.280 4.280 18,606 -0.29(-6.35%)
Dec 15, 2017 4.645 4.645 4.290 4.570 16,943 -0.12(-2.56%)
Dec 14, 2017 4.540 4.690 4.340 4.690 1,311 +0.09(+1.98%)
Dec 13, 2017 4.360 4.630 4.310 4.599 15,849 +0.31(+7.20%)
Dec 12, 2017 4.290 4.395 4.290 4.290 9,458 +0.07(+1.56%)
Dec 11, 2017 4.500 4.500 4.120 4.224 12,727 +0.10(+2.52%)
Dec 08, 2017 4.160 4.160 4.120 4.120 873 -0.24(-5.50%)
Dec 07, 2017 4.370 4.460 4.360 4.360 2,442 -0.03(-0.80%)
Dec 06, 2017 4.490 4.570 4.395 4.395 1,637 +0.01(+0.34%)
Dec 05, 2017 4.700 4.700 4.380 4.380 915 -0.09(-1.99%)
Dec 04, 2017 4.480 4.480 4.456 4.469 33,774 -0.21(-4.51%)
Dec 01, 2017 4.520 4.730 4.520 4.680 649 +0.27(+6.12%)
Nov 30, 2017 4.360 4.410 4.360 4.410 1,146 -0.19(-4.13%)
Nov 29, 2017 4.600 4.600 4.600 4.600 162 +0.28(+6.48%)
Nov 28, 2017 4.320 4.320 4.320 4.320 19,048 -0.18(-4.00%)
Nov 27, 2017 4.300 4.500 4.300 4.500 1,380 -0.36(-7.41%)
Nov 24, 2017 4.500 4.860 4.240 4.860 719 +0.43(+9.71%)
Nov 22, 2017 4.420 4.430 4.380 4.430 2,743 -0.21(-4.53%)
Nov 21, 2017 4.720 4.800 4.640 4.640 1,063 -0.05(-1.07%)
Nov 20, 2017 4.815 4.815 4.690 4.690 558 -0.31(-6.20%)
Nov 17, 2017 4.650 5.000 4.650 5.000 2,694 -0.01(-0.20%)
Nov 16, 2017 4.640 5.060 4.640 5.010 3,353 -0.15(-2.91%)
Nov 15, 2017 5.160 5.160 5.160 5.160 120 +0.05(+0.98%)
Nov 14, 2017 5.097 5.110 5.097 5.110 2,863 -0.19(-3.58%)
Nov 13, 2017 5.150 5.350 5.150 5.300 2,076 -0.01(-0.13%)
Nov 10, 2017 5.307 5.307 5.307 5.307 152 +0.01(+0.13%)
Nov 09, 2017 5.300 5.300 5.300 5.300 308 +0.02(+0.42%)
Nov 08, 2017 5.300 5.300 5.190 5.278 3,228 -0.06(-1.16%)
Nov 07, 2017 5.306 5.350 5.280 5.340 5,227 +0.20(+3.89%)
Nov 06, 2017 5.255 5.255 5.140 5.140 2,260 +0.18(+3.63%)
Nov 03, 2017 4.960 5.380 4.960 4.960 3,152 -0.18(-3.50%)
Nov 02, 2017 5.140 5.140 5.140 5.140 1,276 -0.01(-0.19%)
Oct 31, 2017 5.150 5.150 5.150 81 +0.05(+0.98%)
Oct 30, 2017 5.100 5.100 5.100 5.100 213 -0.04(-0.78%)
Oct 27, 2017 4.945 5.140 4.945 5.140 2,265 +0.06(+1.18%)
Oct 26, 2017 4.970 5.120 4.970 5.080 754 -0.02(-0.39%)
Oct 25, 2017 5.015 5.140 4.900 5.100 1,982 -0.02(-0.39%)
Oct 20, 2017 5.120 5.120 5.120 0 -0.11(-2.10%)
Oct 19, 2017 5.260 5.260 5.050 5.230 1,213 +0.26(+5.23%)
Oct 17, 2017 4.970 4.970 4.970 37 -0.18(-3.50%)
Oct 16, 2017 5.170 5.250 5.150 5.150 7,804 -0.06(-1.15%)
Oct 13, 2017 5.210 5.210 5.210 5.210 199 +0.09(+1.76%)
Oct 11, 2017 5.120 5.120 5.120 75 -0.35(-6.40%)
Oct 10, 2017 5.460 5.470 5.320 5.470 782 +0.00(+0.00%)
Oct 09, 2017 5.430 5.470 5.430 5.470 394 +0.29(+5.60%)
Oct 06, 2017 5.170 5.180 5.170 5.180 773 -0.39(-7.00%)
Oct 05, 2017 5.570 5.570 5.570 5.570 25,636 +0.39(+7.53%)
Oct 03, 2017 5.180 5.180 5.180 0 -0.05(-0.96%)
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.