PT XL Axiata Tbk (PK) Historical Data - PTXKY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
PT XL Axiata Tbk (PK) (PTXKY)
PT XL Axiata Tbk (PK) (PTXKY) Historical

PT XL Axiata Tbk (PK) (PTXKY)

2.68

0.03

(1.13%)

Closed June 20 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718918640	2.68	0.03	1.13	2.66	2.99	2.66	2864
1718746140	2.65	0.07	2.71	2.388	2.65	2.388	1991
1718659680	2.58	0.18	7.50	2.5391	2.7595	2.39	86519
1718400300	2.4	0.02	0.84	2.56	2.864	2.21	4771
1718314140	2.38	-0.23	-8.81	2.38	2.38	2.38	765
1718227380	2.61	0.3	12.99	2.39	2.617	2.39	10160
1718141340	2.31	-0.32	-12.17	2.31	2.31	2.31	1242
1718054880	2.63	-0.11	-4.01	2.36	2.72	2.36	5421
1717795800	2.74	0.11	4.10	2.699	2.95	2.699	1514
1717709400	2.632	-0.61	-18.77	2.632	2.632	2.632	336
1717622460	3.24	0.37	12.79	3.25	3.25	3.24	1120
1717536360	2.8726	0.04	1.51	2.44	3.15	2.44	98781
1717450140	2.83	-0.54	-16.02	2.84	2.84	2.61	4403
1717190940	3.37	0	0.00	3.37	3.37	3.37	0
1717104540	3.37	0.66	24.26	3.37	3.37	3.37	661
1717018020	2.712	-0.25	-8.38	2.7345	2.7345	2.712	485
1716931740	2.96	-0.12	-3.90	3.055	3.48	2.67	3645
1716585840	3.08	-0.04	-1.28	3.08	3.08	3.08	385
1716499740	3.12	0.34	12.23	3.125	3.125	3.12	5755
1716412800	2.7799999	-0.21	-7.02	3.1549999	3.1549999	2.7799999	1489
1716326940	2.99	0.06	2.05	3.382	3.382	2.99	409
1716240180	2.93	0.26	9.74	2.73	3.4425	2.73	2030
1715981340	2.67	-0.36	-11.88	2.67	2.67	2.67	671
1715894940	3.0299999	-0.23	-6.91	3.42	3.42	3.0299999	1856
1715808000	3.255	-0.05	-1.51	3.255	3.255	3.255	873
1715722140	3.305	-0.1	-2.87	3.27	3.305	3.27	502
1715635200	3.4025	0.37	12.11	3.4025	3.4025	3.4025	304
1715376000	3.035	-0.22	-6.76	3.035	3.035	3.035	608
1715289720	3.255	0.04	1.34	3.2525	3.255	3.2525	3096
1715203200	3.2119	0.26	8.88	3.5	3.5	3.2119	1801
1715117340	2.95	0	0.00	2.95	2.95	2.95	0
1715030940	2.95	-0.29	-8.81	2.74	2.95	2.74	849
1714771740	3.235	0.16	5.03	3.1075	3.235	3.1075	651
1714685340	3.08	0.13	4.23	3.04	3.08	3.04	2616
1714598400	2.955	-0.05	-1.50	2.956	2.956	2.955	1854
1714512600	3	0	0.00	3	3	3	0
1714425720	3	0.15	5.08	3	3	3	1004
1714166700	2.855	0	0.00	2.855	2.855	2.855	0
1714080300	2.855	0.19	7.09	2.855	2.855	2.855	1807
1713994020	2.666	-0.08	-3.05	2.666	2.666	2.666	6144
1713907740	2.75	0.11	3.97	2.755	2.9	2.75	2563
1713821340	2.645	0.09	3.42	2.715	2.7799999	2.63	6061
1713561900	2.5576	-0.13	-4.92	2.675	2.675	2.387	32535
1713475500	2.69	0.1	3.82	2.69	2.69	2.69	14198
1713389100	2.591	-0.12	-4.46	2.6275	2.6275	2.591	42243
1713302940	2.712	-0.1	-3.70	2.835	2.92	2.712	120416
1713216000	2.8161	-0.03	-1.19	3.09	3.09	2.7519999	1131
1712957160	2.85	0.09	3.26	2.85	2.85	2.85	409
1712870760	2.7599999	-0.06	-2.13	2.7599999	2.7599999	2.7599999	792
1712784000	2.82	-0.13	-4.41	3	3	2.82	3722
1712698140	2.95	-0.05	-1.67	2.5299999	3	2.5299999	2026
1712611200	3	0.1	3.45	2.45	3	2.45	6053
1712352000	2.9	-0.03	-1.02	2.9	2.9	2.82	1094
1712265780	2.93	0.11	3.90	2.95	2.95	2.82	7776
1712179500	2.82	0.08	2.92	2.9057	2.9057	2.82	3452
1712092980	2.74	-0.13	-4.53	2.9	2.9	2.692	7424
1712006940	2.87	-0.01	-0.35	2.8	2.87	2.6585	16695
1711660800	2.88	0.34	13.27	2.91	2.91	2.71	5161
1711574580	2.5425	-0.46	-15.25	2.675	2.83	2.5425	3497
1711488540	3	0.24	8.70	2.9394999	3.1676	2.68	7008
1711401600	2.7599999	-0.12	-4.17	3.07	3.44	2.7599999	1550
1711142880	2.88	-0.15	-4.95	2.97	2.97	2.64	27291
1711056240	3.0299999	-0.13	-4.11	3.0299999	3.0299999	3.0299999	1407

PT XL Axiata Tbk (PK)

Torrent Capital

HSBC FTSE 100 ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions