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 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%)
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.