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 (%)
May 31, 2018 3.110 3.110 2.900 2.945 4,219 -0.31(-9.38%)
May 30, 2018 3.250 3.250 3.095 3.250 11,319 -0.04(-1.22%)
May 29, 2018 3.230 3.290 3.160 3.290 6,760 -0.06(-1.86%)
May 25, 2018 3.353 3.353 3.353 0 +0.18(+5.59%)
May 24, 2018 3.150 3.450 3.150 3.175 15,330 +0.23(+7.72%)
May 23, 2018 3.055 3.210 2.900 2.947 3,304 +0.02(+0.81%)
May 22, 2018 2.930 2.930 2.924 2.924 1,332 +0.09(+3.31%)
May 21, 2018 2.950 2.950 2.830 2.830 15,803 -0.02(-0.79%)
May 18, 2018 3.010 3.050 2.853 2.853 7,021 -0.16(-5.23%)
May 17, 2018 2.980 3.010 2.950 3.010 6,226 +0.30(+11.22%)
May 16, 2018 2.520 2.720 2.520 2.706 3,719 +0.18(+7.13%)
May 15, 2018 2.510 2.610 2.500 2.526 27,940 -0.24(-8.63%)
May 14, 2018 2.730 2.770 2.730 2.765 54,646 -0.10(-3.49%)
May 11, 2018 2.920 2.950 2.865 2.865 6,697 +0.05(+1.60%)
May 10, 2018 2.820 2.820 2.820 2.820 1,895 +0.23(+8.78%)
May 09, 2018 2.780 2.820 2.592 2.592 910 +0.08(+3.18%)
May 08, 2018 2.542 2.550 2.513 2.513 2,059 -0.31(-10.90%)
May 07, 2018 2.770 2.820 2.760 2.820 3,600 +0.07(+2.59%)
May 04, 2018 2.770 2.770 2.621 2.749 4,824 +0.01(+0.37%)
May 03, 2018 2.840 2.840 2.739 2.739 86,925 -0.16(-5.56%)
May 02, 2018 3.070 3.080 2.860 2.900 79,977 -0.17(-5.54%)
May 01, 2018 3.120 3.120 3.070 3.070 1,132 -0.04(-1.37%)
Apr 30, 2018 3.120 3.120 3.112 3.112 3,168 +0.09(+3.06%)
Apr 27, 2018 3.270 3.270 3.010 3.020 13,743 -0.36(-10.65%)
Apr 26, 2018 3.295 3.380 3.210 3.380 7,521 -0.07(-1.96%)
Apr 25, 2018 3.493 3.500 3.447 3.447 7,118 -0.12(-3.43%)
Apr 24, 2018 3.505 3.570 3.505 3.570 563 +0.06(+1.71%)
Apr 23, 2018 3.600 3.670 3.460 3.510 10,711 -0.19(-5.14%)
Apr 20, 2018 3.700 3.700 3.656 3.700 20,048 -0.02(-0.57%)
Apr 19, 2018 3.700 3.730 3.650 3.721 7,132 -0.02(-0.60%)
Apr 18, 2018 3.750 3.750 3.700 3.744 4,711 -0.13(-3.26%)
Apr 17, 2018 3.860 3.870 3.860 3.870 28,740 +0.00(+0.00%)
Apr 16, 2018 4.000 4.000 3.850 3.870 2,982 +0.02(+0.42%)
Apr 13, 2018 3.820 3.854 3.640 3.854 112,183 +0.15(+4.16%)
Apr 12, 2018 3.740 3.740 3.700 3.700 8,509 -0.31(-7.73%)
Apr 11, 2018 3.911 4.010 3.890 4.010 7,162 +0.01(+0.34%)
Apr 10, 2018 3.905 3.996 3.790 3.996 3,174 +0.08(+1.95%)
Apr 09, 2018 3.750 3.960 3.750 3.920 2,254 +0.23(+6.29%)
Apr 06, 2018 3.800 3.800 3.688 3.688 590 -0.25(-6.40%)
Apr 05, 2018 3.805 3.940 3.750 3.940 2,801 +0.37(+10.25%)
Apr 04, 2018 3.695 3.880 3.520 3.574 9,303 +0.24(+7.32%)
Apr 03, 2018 3.330 3.330 3.330 3.330 1,320 -0.27(-7.50%)
Apr 02, 2018 3.480 3.600 3.450 3.600 4,474 +0.00(+0.00%)
Mar 29, 2018 3.600 3.600 3.600 0 +0.09(+2.56%)
Mar 28, 2018 3.850 3.850 3.490 3.510 118,954 -0.09(-2.50%)
Mar 27, 2018 3.800 3.800 3.600 3.600 55,547 +0.09(+2.56%)
Mar 26, 2018 3.500 3.760 3.500 3.510 881 -0.23(-6.09%)
Mar 23, 2018 3.760 3.770 3.730 3.737 4,884 -0.02(-0.60%)
Mar 22, 2018 3.760 3.760 3.732 3.760 2,636 +0.02(+0.53%)
Mar 21, 2018 3.740 3.800 3.740 3.740 2,978 -0.03(-0.80%)
Mar 20, 2018 3.720 3.790 3.720 3.770 2,650 -0.09(-2.33%)
Mar 19, 2018 3.860 3.860 3.830 3.860 2,352 -0.04(-1.03%)
Mar 16, 2018 3.730 3.920 3.700 3.900 2,560 -0.01(-0.26%)
Mar 15, 2018 3.730 3.910 3.730 3.910 741 -0.24(-5.78%)
Mar 14, 2018 3.950 4.150 3.930 4.150 19,603 +0.00(+0.00%)
Mar 13, 2018 4.070 4.180 3.905 4.150 15,610 +0.06(+1.47%)
Mar 12, 2018 3.915 4.090 3.780 4.090 5,636 +0.04(+0.99%)
Mar 09, 2018 3.920 4.050 3.920 4.050 1,827 +0.24(+6.44%)
Mar 08, 2018 4.110 4.150 3.805 3.805 64,166 -0.10(-2.50%)
Mar 07, 2018 3.870 4.120 3.870 3.902 61,720 -0.33(-7.74%)
Mar 06, 2018 4.248 4.260 4.230 4.230 48,060 -0.05(-1.17%)
Mar 05, 2018 4.140 4.280 4.140 4.280 47,712 +0.00(+0.00%)
Mar 02, 2018 4.240 4.290 4.140 4.280 253,401 +0.14(+3.38%)
Mar 01, 2018 4.170 4.170 4.140 4.140 2,393 -0.06(-1.43%)
Feb 28, 2018 4.480 4.480 4.200 4.200 958 -0.09(-2.10%)
Feb 27, 2018 4.466 4.466 4.290 4.290 2,509 -0.21(-4.67%)
Feb 26, 2018 4.580 4.580 4.500 4.500 1,328 +0.10(+2.27%)
Feb 23, 2018 4.275 4.400 4.275 4.400 1,887 +0.04(+0.92%)
Feb 21, 2018 4.360 4.360 4.360 0 +0.17(+4.06%)
Feb 20, 2018 4.285 4.380 4.190 4.190 1,178 -0.22(-4.99%)
Feb 16, 2018 4.410 4.410 4.410 0 +0.26(+6.27%)
Feb 15, 2018 4.460 4.460 4.150 4.150 21,336 -0.26(-5.90%)
Feb 14, 2018 4.410 4.410 4.410 4.410 6,592 -0.05(-1.12%)
Feb 13, 2018 4.189 4.460 4.189 4.460 23,667 +0.17(+3.87%)
Feb 12, 2018 4.150 4.330 4.150 4.294 2,608 -0.09(-1.96%)
Feb 09, 2018 4.430 4.430 4.200 4.380 1,262 -0.01(-0.23%)
Feb 08, 2018 4.440 4.440 4.390 4.390 5,965 -0.07(-1.57%)
Feb 07, 2018 4.460 4.460 4.460 4.460 1,234 -0.20(-4.29%)
Feb 06, 2018 4.460 4.660 4.460 4.660 2,327 +0.04(+0.87%)
Feb 05, 2018 4.590 4.620 4.200 4.620 1,771 +0.05(+1.09%)
Feb 02, 2018 4.570 4.570 4.440 4.570 2,740 +0.22(+5.06%)
Feb 01, 2018 4.620 4.620 4.300 4.350 9,335 -0.46(-9.56%)
Jan 31, 2018 4.495 4.810 4.350 4.810 2,466 -0.03(-0.62%)
Jan 30, 2018 4.740 4.840 4.350 4.840 1,314 +0.27(+5.97%)
Jan 29, 2018 4.820 4.830 4.567 4.567 8,820 -0.37(-7.54%)
Jan 26, 2018 4.480 4.950 4.480 4.940 8,963 +0.40(+8.71%)
Jan 25, 2018 4.544 4.544 4.544 4.544 332 -0.18(-3.73%)
Jan 24, 2018 4.635 4.720 4.635 4.720 723 -0.02(-0.37%)
Jan 23, 2018 4.739 4.753 4.662 4.737 56,114 -0.05(-1.10%)
Jan 22, 2018 4.790 4.790 4.350 4.790 4,646 +0.08(+1.70%)
Jan 19, 2018 4.740 4.890 4.710 4.710 2,275 -0.23(-4.66%)
Jan 18, 2018 4.890 4.940 4.600 4.940 1,132 +0.08(+1.65%)
Jan 17, 2018 4.830 4.880 4.830 4.860 2,618 -0.03(-0.65%)
Jan 16, 2018 4.870 4.920 4.838 4.892 4,550 -0.01(-0.16%)
Jan 12, 2018 4.900 4.900 4.900 0 -0.03(-0.67%)
Jan 10, 2018 4.933 4.933 4.933 9,982 -0.05(-1.02%)
Jan 09, 2018 5.000 5.000 4.920 4.984 3,588 -0.00(-0.10%)
Jan 08, 2018 4.820 5.020 4.820 4.989 5,129 +0.47(+10.38%)
Jan 05, 2018 4.570 4.590 4.410 4.520 2,242 +0.15(+3.43%)
Jan 04, 2018 4.270 4.370 4.270 4.370 1,159 +0.12(+2.92%)
Jan 03, 2018 4.320 4.324 4.246 4.246 1,118 +0.03(+0.66%)
Jan 02, 2018 4.370 4.370 4.218 4.218 706 +0.07(+1.64%)
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%)
Oct 02, 2017 5.230 5.230 5.230 5.230 175 -0.05(-0.95%)
Sep 29, 2017 5.280 5.460 5.280 5.280 19,292 -0.09(-1.68%)
Sep 26, 2017 5.370 5.370 5.370 0 -0.02(-0.37%)
Sep 25, 2017 5.390 5.390 5.390 5.390 190 +0.00(+0.00%)
Sep 22, 2017 5.870 6.070 5.390 5.390 1,359 -0.57(-9.56%)
Sep 21, 2017 5.920 5.960 5.920 5.960 454 -0.09(-1.49%)
Sep 19, 2017 6.050 6.050 6.050 82 +0.11(+1.85%)
Sep 18, 2017 5.790 5.940 5.790 5.940 2,772 -0.04(-0.67%)
Sep 15, 2017 5.980 5.980 5.980 5.980 3,191 +0.21(+3.64%)
Sep 14, 2017 5.770 5.770 5.770 5.770 96,198 -0.43(-6.94%)
Sep 13, 2017 6.000 6.200 6.000 6.200 473 +0.63(+11.31%)
Sep 12, 2017 5.570 5.570 5.570 5.570 8,757 -0.12(-2.11%)
Sep 11, 2017 5.665 6.160 5.630 5.690 3,336 -0.00(-0.09%)
Sep 08, 2017 5.695 5.695 5.695 5.695 1,181 +0.25(+4.50%)
Sep 07, 2017 5.645 5.840 5.450 5.450 3,119 -0.62(-10.21%)
Sep 06, 2017 5.870 6.070 5.870 6.070 2,192 +0.22(+3.76%)
Sep 05, 2017 5.810 5.850 5.810 5.850 820 +0.58(+11.01%)
Sep 01, 2017 5.690 5.730 5.270 5.270 2,845 +0.12(+2.33%)
Aug 31, 2017 5.570 5.610 5.150 5.150 5,666 -0.43(-7.66%)
Aug 30, 2017 5.577 5.577 5.577 5.577 319 +0.03(+0.49%)
Aug 29, 2017 5.290 5.550 5.290 5.550 2,388 +0.16(+2.97%)
Aug 28, 2017 5.670 5.670 5.190 5.390 2,462 -0.28(-4.94%)
Aug 25, 2017 5.470 5.670 5.470 5.670 1,711 +0.38(+7.08%)
Aug 24, 2017 5.410 5.410 5.295 5.295 2,781 +0.04(+0.86%)
Aug 23, 2017 5.290 5.290 5.250 5.250 462 +0.14(+2.74%)
Aug 22, 2017 5.110 5.110 5.110 5.110 227 -0.02(-0.39%)
Aug 21, 2017 4.940 5.130 4.940 5.130 691 -0.19(-3.48%)
Aug 18, 2017 5.242 5.315 5.180 5.315 3,231 +0.07(+1.24%)
Aug 17, 2017 5.190 5.250 5.170 5.250 1,084 +0.07(+1.35%)
Aug 16, 2017 5.228 5.228 5.180 5.180 3,046 -0.13(-2.37%)
Aug 15, 2017 5.320 5.320 5.306 5.306 897 -0.04(-0.82%)
Aug 14, 2017 5.350 5.350 5.316 5.350 1,980 +0.00(+0.00%)
Aug 11, 2017 5.275 5.350 5.275 5.350 964 +0.23(+4.49%)
Aug 10, 2017 5.120 5.120 5.120 5.120 249 -0.34(-6.23%)
Aug 08, 2017 5.460 5.460 5.460 123 +0.06(+1.17%)
Aug 07, 2017 5.104 5.397 5.104 5.397 1,574 -0.04(-0.79%)
Aug 04, 2017 5.250 5.440 5.150 5.440 1,255 -0.17(-3.01%)
Aug 03, 2017 5.609 5.609 5.609 5.609 413 -0.03(-0.55%)
Aug 02, 2017 5.520 5.640 5.520 5.640 2,999 +0.19(+3.47%)
Aug 01, 2017 5.451 5.451 5.451 5.451 427 +0.08(+1.43%)
Jul 31, 2017 5.300 5.390 5.300 5.374 1,704 -0.08(-1.39%)
Jul 28, 2017 5.130 5.450 5.130 5.450 2,326 +0.41(+8.13%)
Jul 27, 2017 5.022 5.040 5.022 5.040 1,151 +0.03(+0.62%)
Jul 26, 2017 4.900 5.040 4.900 5.009 2,408 +0.11(+2.22%)
Jul 25, 2017 5.000 5.010 4.900 4.900 2,419 -0.02(-0.41%)
Jul 24, 2017 5.050 5.050 4.870 4.920 523 +0.04(+0.72%)
Jul 21, 2017 4.800 4.910 4.790 4.885 3,523 -0.17(-3.27%)
Jul 20, 2017 5.050 5.090 5.050 5.050 667 +0.15(+3.06%)
Jul 19, 2017 4.900 4.900 4.900 4.900 300 +0.09(+1.87%)
Jul 18, 2017 4.950 4.950 4.810 4.810 1,124 -0.23(-4.56%)
Jul 17, 2017 5.040 5.040 5.040 5.040 847 +0.13(+2.73%)
Jul 14, 2017 4.952 4.960 4.906 4.906 917 +0.01(+0.12%)
Jul 13, 2017 4.950 5.160 4.870 4.900 1,850 -0.02(-0.33%)
Jul 12, 2017 4.915 4.940 4.915 4.916 903 +0.17(+3.49%)
Jul 11, 2017 5.050 5.050 4.750 4.750 6,153 +0.04(+0.81%)
Jul 10, 2017 4.730 4.730 4.712 4.712 713 -0.06(-1.22%)
Jul 07, 2017 5.020 5.020 4.770 4.770 2,142 +0.16(+3.49%)
Jul 06, 2017 4.609 4.609 4.609 4.609 627 -0.16(-3.38%)
Jul 05, 2017 4.960 4.960 4.750 4.770 3,667 -0.34(-6.65%)
Jul 03, 2017 5.101 5.110 5.092 5.110 770 +0.03(+0.51%)
Jun 30, 2017 5.180 5.210 5.084 5.084 2,209 -0.42(-7.56%)
Jun 29, 2017 5.380 5.580 5.320 5.500 753 +0.34(+6.59%)
Jun 28, 2017 5.210 5.300 5.160 5.160 5,390 -0.21(-3.91%)
Jun 27, 2017 5.000 5.370 5.000 5.370 2,024 +0.04(+0.79%)
Jun 26, 2017 5.328 5.330 5.328 5.328 721 +0.14(+2.66%)
Jun 23, 2017 5.190 5.228 5.190 5.190 1,876 +0.01(+0.15%)
Jun 22, 2017 5.380 5.380 5.182 5.182 872 +0.03(+0.62%)
Jun 21, 2017 5.150 5.150 4.952 5.150 1,737 +0.15(+3.00%)
Jun 20, 2017 5.020 5.130 4.750 5.000 4,107 +0.04(+0.81%)
Jun 19, 2017 4.960 4.960 4.872 4.960 2,181 -0.16(-3.13%)
Jun 16, 2017 4.910 5.120 4.910 5.120 916 +0.09(+1.83%)
Jun 15, 2017 5.010 5.140 5.010 5.028 1,419 -0.46(-8.42%)
Jun 14, 2017 5.390 5.490 5.390 5.490 2,079 +0.37(+7.23%)
Jun 13, 2017 5.110 5.120 4.910 5.120 1,005 +0.06(+1.19%)
Jun 12, 2017 5.360 5.360 5.060 5.060 409 -0.11(-2.03%)
Jun 09, 2017 5.165 5.165 5.165 5.165 241 +0.12(+2.48%)
Jun 08, 2017 5.040 5.040 5.000 5.040 8,392 -0.31(-5.79%)
Jun 07, 2017 5.350 5.390 5.350 5.350 627 +0.09(+1.79%)
Jun 06, 2017 5.240 5.280 5.140 5.256 3,932 +0.50(+10.56%)
Jun 02, 2017 4.754 4.754 4.754 16 +0.04(+0.93%)
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.