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 (%)
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%)
Aug 01, 2018 3.780 3.780 3.655 3.655 1,027 -0.30(-7.47%)
Jul 31, 2018 3.700 3.950 3.700 3.950 8,248 -0.10(-2.56%)
Jul 30, 2018 3.760 4.090 3.760 4.054 5,327 +0.04(+0.90%)
Jul 27, 2018 4.050 4.050 3.790 4.018 2,700 +0.25(+6.56%)
Jul 26, 2018 3.770 3.770 3.770 3.770 557 -0.28(-6.91%)
Jul 25, 2018 3.900 4.050 3.900 4.050 10,400 +0.01(+0.25%)
Jul 24, 2018 4.020 4.150 3.890 4.040 6,870 +0.11(+2.77%)
Jul 23, 2018 4.025 4.150 3.900 3.931 7,686 -0.02(-0.47%)
Jul 20, 2018 3.870 4.000 3.870 3.950 11,520 -0.10(-2.47%)
Jul 19, 2018 3.820 4.050 3.780 4.050 24,102 +0.09(+2.31%)
Jul 18, 2018 4.045 4.160 3.930 3.959 7,680 +0.16(+4.18%)
Jul 17, 2018 3.856 3.856 3.800 3.800 6,961 -0.02(-0.52%)
Jul 16, 2018 3.840 3.840 3.540 3.820 6,064 -0.07(-1.80%)
Jul 13, 2018 3.890 3.980 3.890 3.890 3,103 +0.06(+1.67%)
Jul 12, 2018 3.826 3.826 3.826 3.826 397 +0.20(+5.41%)
Jul 11, 2018 3.730 3.738 3.630 3.630 1,585 -0.14(-3.71%)
Jul 10, 2018 3.790 3.790 3.630 3.770 9,350 +0.04(+1.07%)
Jul 09, 2018 3.730 3.730 3.730 3.730 1,726 +0.37(+11.09%)
Jul 06, 2018 3.352 3.480 3.340 3.357 5,497 +0.07(+2.05%)
Jul 05, 2018 3.290 3.318 3.290 3.290 5,782 -0.36(-9.86%)
Jul 03, 2018 3.650 3.650 3.650 0 -0.06(-1.62%)
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.