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

Pt XL Axiata Tbk (OP: PTXKY )

2.670 -0.360 (-11.88%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 17, 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 17, 2024 2.670 2.670 2.670 2.670 671 -0.36(-11.88%)
May 16, 2024 3.420 3.420 3.030 3.030 1,856 -0.23(-6.91%)
May 15, 2024 3.255 3.255 3.255 3.255 873 -0.05(-1.51%)
May 14, 2024 3.305 3.305 3.270 3.305 502 -0.10(-2.87%)
May 13, 2024 3.402 3.402 3.402 3.402 304 +0.37(+12.11%)
May 10, 2024 3.035 3.035 3.035 3.035 608 -0.22(-6.76%)
May 09, 2024 3.252 3.255 3.252 3.255 3,096 +0.04(+1.34%)
May 08, 2024 3.500 3.500 3.212 3.212 1,801 +0.26(+8.88%)
May 06, 2024 2.950 0 -0.28(-8.81%)
May 03, 2024 3.107 3.235 3.107 3.235 651 +0.15(+5.03%)
May 02, 2024 3.040 3.080 3.040 3.080 2,616 +0.12(+4.23%)
May 01, 2024 2.956 2.956 2.955 2.955 1,854 -0.04(-1.50%)
Apr 29, 2024 3.000 0 +0.15(+5.08%)
Apr 25, 2024 2.855 5 +0.19(+7.09%)
Apr 24, 2024 2.666 2.666 2.666 2.666 6,144 -0.08(-3.05%)
Apr 23, 2024 2.900 2.900 2.750 2.750 2,563 +0.10(+3.97%)
Apr 22, 2024 2.630 2.780 2.630 2.645 6,061 +0.09(+3.42%)
Apr 19, 2024 2.675 2.675 2.387 2.558 32,535 -0.13(-4.92%)
Apr 18, 2024 2.690 2.690 2.690 2.690 14,198 +0.10(+3.82%)
Apr 17, 2024 2.627 2.627 2.591 2.591 42,243 -0.12(-4.46%)
Apr 16, 2024 2.835 2.920 2.712 2.712 120,416 -0.10(-3.70%)
Apr 15, 2024 3.090 3.090 2.752 2.816 1,131 -0.03(-1.19%)
Apr 12, 2024 2.850 2.850 2.850 2.850 409 +0.09(+3.26%)
Apr 11, 2024 2.760 2.760 2.760 2.760 792 -0.06(-2.13%)
Apr 10, 2024 3.000 3.000 2.820 2.820 3,722 -0.13(-4.41%)
Apr 09, 2024 2.530 3.000 2.530 2.950 2,026 -0.05(-1.67%)
Apr 08, 2024 2.450 3.000 2.450 3.000 6,053 +0.10(+3.45%)
Apr 05, 2024 2.900 2.900 2.820 2.900 1,094 -0.03(-1.02%)
Apr 04, 2024 2.950 2.950 2.820 2.930 7,776 +0.11(+3.90%)
Apr 03, 2024 2.906 2.906 2.820 2.820 3,452 +0.08(+2.92%)
Apr 02, 2024 2.900 2.900 2.692 2.740 7,424 -0.13(-4.53%)
Apr 01, 2024 2.800 2.870 2.659 2.870 16,695 -0.01(-0.35%)
Mar 28, 2024 2.910 2.910 2.710 2.880 5,161 +0.34(+13.27%)
Mar 27, 2024 2.675 2.830 2.542 2.542 3,497 -0.46(-15.25%)
Mar 26, 2024 2.939 3.168 2.680 3.000 7,008 +0.24(+8.70%)
Mar 25, 2024 3.070 3.440 2.760 2.760 1,550 -0.12(-4.17%)
Mar 22, 2024 2.970 2.970 2.640 2.880 27,291 -0.15(-4.95%)
Mar 21, 2024 3.030 3.030 3.030 3.030 1,407 -0.13(-4.11%)
Mar 20, 2024 3.160 3.160 3.160 3.160 304 +0.15(+4.98%)
Mar 19, 2024 3.100 3.499 2.720 3.010 8,402 -0.01(-0.33%)
Mar 18, 2024 3.040 3.451 2.710 3.020 55,047 -0.10(-3.21%)
Mar 15, 2024 3.120 3.120 3.120 3.120 1,757 +0.12(+4.00%)
Mar 14, 2024 3.118 3.125 2.780 3.000 19,445 -0.08(-2.76%)
Mar 13, 2024 3.175 3.175 2.770 3.085 11,756 +0.02(+0.82%)
Mar 12, 2024 3.100 3.100 2.720 3.060 38,310 +0.08(+2.68%)
Mar 11, 2024 3.010 3.210 2.980 2.980 9,775 -0.49(-14.22%)
Mar 08, 2024 3.135 3.474 3.135 3.474 1,641 +0.35(+11.17%)
Mar 07, 2024 3.030 3.125 3.030 3.125 5,750 +0.46(+17.48%)
Mar 06, 2024 2.660 2.660 2.660 2.660 219 -0.08(-2.92%)
Mar 05, 2024 3.345 3.345 2.740 2.740 1,351 -0.41(-13.02%)
Mar 04, 2024 3.272 3.272 2.680 3.150 785 -0.20(-5.97%)
Mar 01, 2024 3.370 3.650 3.190 3.350 42,523 +0.60(+21.61%)
Feb 29, 2024 2.980 3.045 2.755 2.755 17,869 +0.16(+5.97%)
Feb 28, 2024 2.599 2.599 2.599 2.599 1,422 -0.36(-12.18%)
Feb 27, 2024 3.440 3.440 2.950 2.960 4,231 +0.13(+4.56%)
Feb 26, 2024 2.955 2.955 2.831 2.831 672 -0.22(-7.18%)
Feb 23, 2024 2.969 3.190 2.969 3.050 18,151 +0.12(+4.10%)
Feb 22, 2024 3.400 3.400 2.930 2.930 5,424 +0.03(+1.03%)
Feb 21, 2024 3.250 3.250 2.900 2.900 4,955 -0.30(-9.38%)
Feb 20, 2024 3.200 3.200 3.200 3.200 776 +0.27(+9.22%)
Feb 16, 2024 3.290 3.290 2.900 2.930 4,630 -0.13(-4.25%)
Feb 15, 2024 3.340 3.340 3.000 3.060 5,154 -0.35(-10.26%)
Feb 14, 2024 2.610 3.410 2.610 3.410 5,460 +0.12(+3.65%)
Feb 13, 2024 3.290 3.290 3.290 3.290 1,419 +0.49(+17.50%)
Feb 12, 2024 2.800 2.800 2.800 2.800 91,236 -0.60(-17.65%)
Feb 09, 2024 3.400 3.400 3.000 3.400 35,491 +0.05(+1.49%)
Feb 08, 2024 3.350 3.350 3.350 3.350 1,137 +0.53(+18.79%)
Feb 07, 2024 2.900 3.390 2.810 2.820 68,412 -0.52(-15.63%)
Feb 06, 2024 2.960 3.342 2.820 3.342 36,950 +0.50(+17.69%)
Feb 05, 2024 3.330 3.330 2.670 2.840 22,356 -0.06(-2.07%)
Feb 02, 2024 2.910 2.910 2.900 2.900 3,130 -0.08(-2.68%)
Jan 31, 2024 2.980 70 +0.08(+2.76%)
Jan 30, 2024 3.310 3.310 2.630 2.900 25,020 +0.27(+10.27%)
Jan 29, 2024 3.330 3.330 2.630 2.630 1,394 -0.28(-9.62%)
Jan 26, 2024 3.040 3.040 2.910 2.910 3,822 -0.52(-15.16%)
Jan 25, 2024 3.430 3.430 3.430 3.430 1,066 +0.00(+0.00%)
Jan 24, 2024 3.430 3.430 3.430 3.430 238 +0.75(+27.99%)
Jan 23, 2024 3.500 3.500 2.680 2.680 882 -0.39(-12.70%)
Jan 22, 2024 2.610 3.500 2.610 3.070 5,047 -0.23(-6.97%)
Jan 19, 2024 3.300 3.300 3.300 3.300 1,594 +0.30(+10.00%)
Jan 18, 2024 2.380 3.000 2.380 3.000 3,965 +0.24(+8.70%)
Jan 17, 2024 2.760 2.760 2.760 2.760 274 -0.02(-0.72%)
Jan 16, 2024 2.780 2.930 2.780 2.780 4,915 -0.10(-3.47%)
Jan 12, 2024 2.890 2.890 2.880 2.880 1,639 +0.06(+2.13%)
Jan 11, 2024 2.820 3.400 2.820 2.820 1,981 +0.16(+6.02%)
Jan 10, 2024 2.320 3.120 2.320 2.660 5,624 -0.03(-1.12%)
Jan 09, 2024 3.150 3.150 2.690 2.690 1,613 -0.03(-1.10%)
Jan 08, 2024 2.790 2.790 2.310 2.720 11,380 -0.27(-9.03%)
Jan 05, 2024 2.990 2.990 2.990 2.990 685 +0.38(+14.56%)
Jan 04, 2024 2.270 2.980 2.270 2.610 4,566 +0.39(+17.57%)
Jan 03, 2024 2.220 2.590 2.220 2.220 36,405 -0.16(-6.55%)
Jan 02, 2024 2.520 2.610 2.242 2.376 10,729 -0.29(-11.02%)
Dec 29, 2023 2.680 2.680 2.670 2.670 502 +0.15(+5.95%)
Dec 28, 2023 2.650 2.650 2.400 2.520 19,743 -0.17(-6.32%)
Dec 27, 2023 2.454 2.690 2.454 2.690 1,549 -0.11(-3.93%)
Dec 26, 2023 2.800 2.800 2.800 2.800 5,416 +0.27(+10.67%)
Dec 22, 2023 2.690 2.690 2.390 2.530 4,790 -0.03(-1.17%)
Dec 21, 2023 2.500 2.560 2.280 2.560 504,123 +0.12(+4.92%)
Dec 20, 2023 2.690 2.690 2.380 2.440 28,353 -0.01(-0.41%)
Dec 19, 2023 2.440 2.450 2.340 2.450 3,462 +0.24(+10.86%)
Dec 18, 2023 2.450 2.450 2.210 2.210 3,459 -0.24(-9.80%)
Dec 15, 2023 2.450 2.450 2.400 2.450 18,860 +0.00(+0.00%)
Dec 14, 2023 2.450 2.560 2.210 2.450 155,418 +0.13(+5.60%)
Dec 13, 2023 2.450 2.450 2.320 2.320 7,002 -0.04(-1.69%)
Dec 12, 2023 2.500 2.500 2.360 2.360 11,938 -0.12(-4.84%)
Dec 11, 2023 2.520 2.520 2.370 2.480 15,736 -0.19(-7.12%)
Dec 08, 2023 2.490 2.670 2.490 2.670 27,286 -0.04(-1.48%)
Dec 07, 2023 2.700 2.710 2.520 2.710 19,286 +0.16(+6.27%)
Dec 06, 2023 2.665 2.665 2.550 2.550 2,767 -0.01(-0.23%)
Dec 05, 2023 2.700 2.700 2.556 2.556 2,330 +0.03(+1.03%)
Dec 04, 2023 2.700 2.700 2.520 2.530 20,967 -0.13(-4.89%)
Dec 01, 2023 2.960 2.960 2.660 2.660 27,568 +0.07(+2.70%)
Nov 30, 2023 2.760 2.760 2.590 2.590 4,000 -0.06(-2.26%)
Nov 29, 2023 2.660 2.790 2.650 2.650 8,547 +0.00(+0.00%)
Nov 28, 2023 2.650 2.830 2.650 2.650 4,795 +0.01(+0.53%)
Nov 27, 2023 2.750 2.750 2.636 2.636 3,058 -0.06(-2.37%)
Nov 24, 2023 2.660 2.700 2.600 2.700 2,797 +0.21(+8.43%)
Nov 22, 2023 2.490 2.740 2.490 2.490 6,264 -0.18(-6.74%)
Nov 21, 2023 2.600 2.670 2.514 2.670 4,865 +0.03(+1.14%)
Nov 20, 2023 2.790 2.790 2.540 2.640 15,416 +0.13(+5.18%)
Nov 17, 2023 2.297 2.644 2.260 2.510 4,688 -0.16(-5.82%)
Nov 16, 2023 2.665 2.665 2.665 2.665 5,067 -0.00(-0.19%)
Nov 15, 2023 2.744 2.807 2.670 2.670 132,816 -0.03(-1.22%)
Nov 14, 2023 2.730 2.730 2.640 2.703 9,874 -0.12(-4.15%)
Nov 13, 2023 2.630 2.820 2.630 2.820 18,843 +0.18(+6.82%)
Nov 10, 2023 2.720 2.720 2.640 2.640 8,208 -0.05(-2.04%)
Nov 09, 2023 2.695 2.695 2.695 2.695 2,231 -0.06(-2.00%)
Nov 08, 2023 2.710 2.800 2.710 2.750 36,009 +0.13(+4.96%)
Nov 07, 2023 2.615 2.630 2.566 2.620 7,947 +0.05(+1.95%)
Nov 06, 2023 2.660 2.660 2.570 2.570 2,932 +0.07(+2.80%)
Nov 03, 2023 2.600 2.610 2.500 2.500 8,742 -0.02(-0.86%)
Nov 02, 2023 2.630 2.630 2.370 2.522 9,123 -0.06(-2.15%)
Nov 01, 2023 2.550 2.577 2.550 2.577 7,709 +0.07(+2.67%)
Oct 31, 2023 2.576 2.615 2.510 2.510 20,189 -0.01(-0.40%)
Oct 30, 2023 2.620 2.620 2.485 2.520 59,461 -0.17(-6.32%)
Oct 27, 2023 2.556 2.690 2.556 2.690 184,753 +0.10(+3.86%)
Oct 26, 2023 2.590 2.590 2.490 2.590 9,723 -0.13(-4.78%)
Oct 25, 2023 2.630 2.720 2.630 2.720 559 +0.08(+3.21%)
Oct 24, 2023 2.800 2.850 2.620 2.635 4,499 -0.13(-4.86%)
Oct 23, 2023 2.770 2.770 2.695 2.770 3,241 +0.13(+4.92%)
Oct 20, 2023 2.820 2.820 2.640 2.640 3,777 -0.23(-8.01%)
Oct 19, 2023 2.780 2.870 2.690 2.870 7,443 -0.12(-4.07%)
Oct 17, 2023 2.992 12 -0.07(-2.39%)
Oct 16, 2023 3.080 3.080 2.940 3.065 3,726 -0.00(-0.16%)
Oct 13, 2023 3.070 3.070 3.070 3.070 340 +0.06(+2.16%)
Oct 12, 2023 3.005 3.005 3.005 3.005 459 -0.08(-2.75%)
Oct 11, 2023 3.041 3.090 3.020 3.090 2,292 +0.03(+1.15%)
Oct 10, 2023 3.070 3.070 2.860 3.055 4,694 -0.03(-1.13%)
Oct 09, 2023 2.860 3.090 2.860 3.090 9,023 +0.05(+1.56%)
Oct 06, 2023 3.090 3.130 2.990 3.042 5,570 -0.04(-1.22%)
Oct 05, 2023 2.990 3.080 2.990 3.080 4,331 -0.02(-0.65%)
Oct 04, 2023 3.110 3.110 3.099 3.100 12,095 -0.07(-2.21%)
Oct 03, 2023 3.040 3.170 3.040 3.170 1,587 +0.12(+4.11%)
Oct 02, 2023 3.140 3.170 2.940 3.045 107,485 -0.06(-1.77%)
Sep 29, 2023 3.100 3.100 2.890 3.100 96,973 +0.10(+3.33%)
Sep 28, 2023 2.990 3.090 2.990 3.000 39,064 -0.11(-3.54%)
Sep 27, 2023 3.110 3.110 2.910 3.110 2,636 -0.01(-0.32%)
Sep 26, 2023 3.080 3.120 2.880 3.120 14,469 +0.01(+0.39%)
Sep 25, 2023 3.160 3.200 3.108 3.108 1,966 -0.09(-2.88%)
Sep 22, 2023 3.200 3.200 3.000 3.200 2,989 +0.08(+2.70%)
Sep 21, 2023 3.120 3.120 3.116 3.116 8,021 -0.03(-1.08%)
Sep 20, 2023 3.110 3.150 3.006 3.150 2,269 +0.10(+3.28%)
Sep 19, 2023 2.950 3.050 2.950 3.050 4,595 -0.04(-1.29%)
Sep 18, 2023 3.090 3.090 3.090 3.090 7,446 +0.04(+1.38%)
Sep 15, 2023 3.140 3.140 2.940 3.048 8,658 +0.00(+0.10%)
Sep 14, 2023 3.060 3.060 3.045 3.045 10,405 -0.10(-3.33%)
Sep 13, 2023 3.140 3.150 3.140 3.150 345 +0.21(+7.14%)
Sep 12, 2023 3.190 3.190 2.940 2.940 5,421 -0.01(-0.34%)
Sep 11, 2023 3.160 3.160 2.950 2.950 14,592 +0.05(+1.72%)
Sep 08, 2023 3.100 3.100 2.900 2.900 2,910 -0.04(-1.23%)
Sep 07, 2023 3.020 3.020 2.936 2.936 22,147 -0.11(-3.62%)
Sep 06, 2023 3.046 3.046 3.046 3.046 194 -0.14(-4.50%)
Sep 05, 2023 3.300 3.300 3.080 3.190 1,987 -0.11(-3.33%)
Sep 01, 2023 3.300 3.300 3.300 3.300 221 -0.04(-1.20%)
Aug 31, 2023 3.248 3.340 3.248 3.340 509 -0.06(-1.89%)
Aug 30, 2023 3.410 3.410 3.330 3.404 2,306 +0.20(+6.22%)
Aug 29, 2023 3.320 3.320 3.205 3.205 1,031 +0.02(+0.79%)
Aug 28, 2023 3.180 3.180 3.180 3.180 13,015 +0.26(+8.90%)
Aug 25, 2023 2.950 3.170 2.920 2.920 1,785 -0.13(-4.26%)
Aug 24, 2023 3.050 3.050 3.050 3.050 1,751 -0.03(-0.97%)
Aug 23, 2023 3.090 3.090 3.080 3.080 1,323 -0.04(-1.28%)
Aug 22, 2023 3.080 3.160 3.080 3.120 278,152 +0.03(+0.97%)
Aug 21, 2023 3.070 3.090 3.070 3.090 23,814 -0.14(-4.33%)
Aug 18, 2023 3.190 3.230 3.190 3.230 948 +0.12(+3.86%)
Aug 17, 2023 3.110 3.110 3.110 3.110 589 +0.22(+7.61%)
Aug 15, 2023 2.890 5 -0.09(-3.02%)
Aug 14, 2023 2.880 2.980 2.880 2.980 419 +0.06(+2.05%)
Aug 11, 2023 2.920 2.920 2.920 2.920 195 -0.10(-3.31%)
Aug 10, 2023 3.015 3.020 3.015 3.020 1,084 -0.04(-1.31%)
Aug 09, 2023 2.750 3.150 2.740 3.060 29,941 +0.08(+2.68%)
Aug 08, 2023 3.100 3.100 2.980 2.980 1,091 -0.02(-0.67%)
Aug 07, 2023 3.000 3.000 3.000 3.000 852 +0.00(+0.00%)
Aug 04, 2023 3.030 3.030 3.000 3.000 1,865 -0.06(-1.96%)
Aug 03, 2023 3.050 3.060 3.050 3.060 2,585 +0.00(+0.16%)
Aug 02, 2023 3.060 3.060 2.960 3.055 4,623 +0.21(+7.19%)
Aug 01, 2023 2.976 3.020 2.850 2.850 960 -0.15(-5.00%)
Jul 31, 2023 2.880 3.000 2.880 3.000 8,041 -0.02(-0.66%)
Jul 28, 2023 2.920 3.020 2.920 3.020 2,474 +0.35(+13.11%)
Jul 27, 2023 2.675 2.690 2.666 2.670 3,761 +0.02(+0.56%)
Jul 26, 2023 2.655 2.690 2.655 2.655 4,452 +0.04(+1.72%)
Jul 25, 2023 2.630 2.630 2.610 2.610 11,023 -0.16(-5.66%)
Jul 24, 2023 2.640 2.770 2.640 2.767 2,991 +0.14(+5.19%)
Jul 21, 2023 2.660 2.710 2.630 2.630 16,992 -0.02(-0.75%)
Jul 20, 2023 2.700 2.700 2.600 2.650 20,870 -0.02(-0.75%)
Jul 19, 2023 2.670 2.670 2.610 2.670 8,172 +0.06(+2.50%)
Jul 18, 2023 2.630 2.700 2.500 2.605 189,754 -0.04(-1.33%)
Jul 17, 2023 2.660 2.660 2.484 2.640 1,765 -0.02(-0.75%)
Jul 14, 2023 2.670 2.720 2.660 2.660 7,551 +0.03(+1.04%)
Jul 13, 2023 2.660 2.660 2.520 2.632 1,251 -0.03(-1.03%)
Jul 12, 2023 2.685 2.685 2.625 2.660 102,428 -0.05(-1.85%)
Jul 07, 2023 2.710 100 +0.14(+5.55%)
Jul 06, 2023 2.642 2.642 2.550 2.567 1,831 -0.03(-1.25%)
Jul 05, 2023 2.610 2.650 2.550 2.600 5,831 +0.06(+2.56%)
Jul 03, 2023 2.500 2.546 2.500 2.535 2,061 -0.00(-0.16%)
Jun 30, 2023 2.539 2.541 2.500 2.539 2,195 +0.08(+3.21%)
Jun 29, 2023 2.510 2.540 2.460 2.460 6,710 -0.15(-5.75%)
Jun 28, 2023 2.510 2.610 2.440 2.610 7,504 +0.03(+1.16%)
Jun 27, 2023 2.549 2.580 2.549 2.580 3,722 +0.12(+4.88%)
Jun 26, 2023 2.505 2.570 2.460 2.460 3,786 -0.04(-1.60%)
Jun 23, 2023 2.500 2.500 2.500 2.500 3,434 -0.03(-1.19%)
Jun 22, 2023 2.549 2.576 2.490 2.530 2,132 +0.04(+1.61%)
Jun 21, 2023 2.510 2.510 2.490 2.490 115,880 -0.07(-2.57%)
Jun 20, 2023 2.542 2.556 2.535 2.556 2,614 -0.14(-5.35%)
Jun 16, 2023 2.670 2.700 2.670 2.700 570 +0.14(+5.47%)
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.