Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt XL Axiata Tbk (OP: PTXKY )

2.674 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EST, Nov 26, 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 (%)
Nov 26, 2024 2.470 2.705 2.470 2.674 23,535 +0.11(+4.45%)
Nov 21, 2024 2.560 0 -0.08(-3.21%)
Nov 20, 2024 2.645 2.645 2.645 2.645 690 -0.19(-6.87%)
Nov 19, 2024 2.710 2.840 2.571 2.840 4,791 +0.19(+7.17%)
Nov 18, 2024 2.600 2.650 2.526 2.650 26,998 -0.11(-4.00%)
Nov 15, 2024 2.490 2.780 2.490 2.760 6,910 +0.11(+4.17%)
Nov 14, 2024 2.695 2.695 2.550 2.650 2,647 +0.04(+1.53%)
Nov 13, 2024 2.410 2.740 2.410 2.610 4,161 +0.02(+0.77%)
Nov 12, 2024 2.590 2.590 2.590 2.590 403 -0.09(-3.43%)
Nov 11, 2024 2.682 2.682 2.682 2.682 254 -0.14(-4.89%)
Nov 08, 2024 2.705 2.820 2.690 2.820 10,609 -0.11(-3.67%)
Nov 07, 2024 2.632 2.928 2.632 2.928 3,329 +0.34(+13.03%)
Nov 06, 2024 2.760 2.900 2.590 2.590 3,413 -0.36(-12.20%)
Nov 05, 2024 2.970 3.000 2.950 2.950 7,029 +0.26(+9.85%)
Nov 04, 2024 2.815 2.815 2.650 2.686 3,971 -0.09(-3.23%)
Nov 01, 2024 2.729 2.775 2.729 2.775 561 -0.04(-1.42%)
Oct 31, 2024 2.790 2.836 2.790 2.815 5,329 -0.02(-0.53%)
Oct 30, 2024 2.648 2.830 2.648 2.830 2,376 -0.03(-1.05%)
Oct 25, 2024 2.860 2 +0.21(+7.92%)
Oct 24, 2024 2.860 2.860 2.650 2.650 2,277 -0.01(-0.38%)
Oct 22, 2024 2.660 90 -0.04(-1.57%)
Oct 21, 2024 3.131 3.131 2.702 2.702 673 -0.11(-3.91%)
Oct 18, 2024 2.812 2.812 2.812 2.812 105 -0.01(-0.27%)
Oct 17, 2024 2.870 2.870 2.760 2.820 7,951 +0.00(+0.00%)
Oct 16, 2024 2.820 2.820 2.820 2.820 105 -0.28(-9.03%)
Oct 15, 2024 3.081 3.100 2.890 3.100 22,608 +0.14(+4.73%)
Oct 14, 2024 2.955 2.960 2.680 2.960 832 +0.16(+5.71%)
Oct 11, 2024 3.001 3.001 2.800 2.800 2,908 -0.18(-6.04%)
Oct 10, 2024 2.930 2.980 2.930 2.980 10,363 +0.15(+5.30%)
Oct 09, 2024 3.050 3.050 2.830 2.830 25,880 +0.03(+1.02%)
Oct 08, 2024 2.775 2.890 2.775 2.801 3,460 -0.17(-5.67%)
Oct 07, 2024 2.990 2.990 2.960 2.970 3,535 +0.12(+4.21%)
Oct 04, 2024 2.850 2.850 2.850 2.850 399 -0.07(-2.50%)
Oct 03, 2024 2.870 2.930 2.810 2.923 9,653 +0.09(+3.07%)
Oct 02, 2024 3.060 3.060 2.836 2.836 2,262 -0.05(-1.61%)
Oct 01, 2024 2.990 2.990 2.882 2.882 1,756 -0.08(-2.62%)
Sep 30, 2024 2.870 3.115 2.870 2.960 2,291 -0.02(-0.67%)
Sep 27, 2024 3.024 3.024 2.980 2.980 2,598 -0.17(-5.28%)
Sep 26, 2024 3.100 3.170 3.100 3.146 1,538 +0.23(+7.74%)
Sep 25, 2024 2.670 2.980 2.670 2.920 16,435 +0.03(+1.04%)
Sep 24, 2024 2.890 2.890 2.890 2.890 709 -0.05(-1.70%)
Sep 23, 2024 3.100 3.100 2.940 2.940 15,851 +0.04(+1.38%)
Sep 20, 2024 3.070 3.186 2.666 2.900 9,681 +0.00(+0.00%)
Sep 19, 2024 2.990 2.990 2.780 2.900 6,996 -0.09(-3.01%)
Sep 18, 2024 3.064 3.064 2.880 2.990 16,945 -0.08(-2.61%)
Sep 16, 2024 3.070 0 +0.11(+3.72%)
Sep 13, 2024 2.960 2.960 2.960 2.960 5,662 -0.22(-6.92%)
Sep 12, 2024 3.400 3.400 3.160 3.180 2,369 +0.20(+6.59%)
Sep 11, 2024 2.900 3.032 2.900 2.983 1,932 -0.03(-0.85%)
Sep 10, 2024 2.960 3.009 2.960 3.009 7,468 +0.18(+6.33%)
Sep 09, 2024 2.890 3.270 2.830 2.830 9,214 -0.22(-7.21%)
Sep 06, 2024 2.960 3.050 2.960 3.050 9,035 +0.04(+1.33%)
Sep 05, 2024 3.020 3.213 3.010 3.010 5,540 +0.11(+3.94%)
Sep 04, 2024 2.896 2.896 2.896 2.896 2,044 +0.00(+0.03%)
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.