UK markets closed

PT XL Axiata Tbk (PTXKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.6700-0.3600 (-11.88%)
At close: 01:31PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.67002.67002.67002.67002.6700671
16 May 20243.42003.42003.03003.03003.03001,900
16 May 20240.061 Dividend
15 May 20243.25503.25503.25503.25503.1940900
14 May 20243.27003.30503.27003.30503.2431500
13 May 20243.40303.40303.40303.40303.3392300
10 May 20243.03503.03503.03503.03502.9781600
09 May 20243.25303.25503.25303.25503.19403,100
08 May 20243.50003.50003.21203.21203.15181,800
07 May 20242.95002.95002.95002.95002.8947-
06 May 20242.74002.95002.74002.95002.8947800
03 May 20243.10803.23503.10803.23503.1744700
02 May 20243.04003.08003.04003.08003.02232,600
01 May 20242.95602.95602.95502.95502.89961,900
30 Apr 20243.00003.00003.00003.00002.9438-
29 Apr 20243.00003.00003.00003.00002.94381,000
26 Apr 20242.85502.85502.85502.85502.8015-
25 Apr 20242.85502.85502.85502.85502.80151,800
24 Apr 20242.66602.66602.66602.66602.61606,100
23 Apr 20242.75502.90002.75002.75002.69852,600
22 Apr 20242.71502.78002.63002.64502.59546,100
19 Apr 20242.67502.67502.38702.55802.510132,500
18 Apr 20242.69002.69002.69002.69002.639614,200
17 Apr 20242.62802.62802.59102.59102.542442,200
16 Apr 20242.83502.92002.71202.71202.6612120,400
15 Apr 20243.09003.09002.75202.81602.76321,100
12 Apr 20242.85002.85002.85002.85002.7966400
11 Apr 20242.76002.76002.76002.76002.7083800
10 Apr 20243.00003.00002.82002.82002.76723,700
09 Apr 20242.53003.00002.53002.95002.89472,000
08 Apr 20242.45003.00002.45003.00002.94386,100
05 Apr 20242.90002.90002.82002.90002.84571,100
04 Apr 20242.95002.95002.82002.93002.87517,800
03 Apr 20242.90602.90602.82002.82002.76723,500
02 Apr 20242.90002.90002.69202.74002.68877,400
01 Apr 20242.80002.87002.65902.87002.816216,700
28 Mar 20242.91002.91002.71002.88002.82605,200
27 Mar 20242.67502.83002.54302.54302.49533,500
26 Mar 20242.94003.16802.68003.00002.94387,000
25 Mar 20243.07003.44002.76002.76002.70831,600
22 Mar 20242.97002.97002.64002.88002.826027,300
21 Mar 20243.03003.03003.03003.03002.97321,400
20 Mar 20243.16003.16003.16003.16003.1008300
19 Mar 20243.10003.49902.72003.01002.95368,400
18 Mar 20243.04003.45102.71003.02002.963455,000
15 Mar 20243.12003.12003.12003.12003.06151,800
14 Mar 20243.11803.12502.78003.00002.943819,400
13 Mar 20243.17503.17502.77003.08503.027211,800
12 Mar 20243.10003.10002.72003.06003.002738,300
11 Mar 20243.01003.21002.98002.98002.92429,800
08 Mar 20243.13503.47403.13503.47403.40891,600
07 Mar 20243.03003.12503.03003.12503.06645,800
06 Mar 20242.66002.66002.66002.66002.6102200
05 Mar 20243.34503.34502.74002.74002.68871,400
04 Mar 20243.27203.27202.68003.15003.0910800
01 Mar 20243.37003.65003.19003.35003.287242,500
29 Feb 20242.98003.04502.75502.75502.703417,900
28 Feb 20242.60002.60002.60002.60002.55131,400
27 Feb 20243.44003.44002.95002.96002.90454,200
26 Feb 20242.95502.95502.83102.83102.7779700
23 Feb 20242.96903.19002.96903.05002.992818,200
22 Feb 20243.40003.40002.93002.93002.87515,400
21 Feb 20243.25003.25002.90002.90002.84575,000
20 Feb 20243.20003.20003.20003.20003.1400800
16 Feb 20243.29003.29002.90002.93002.87514,600
15 Feb 20243.34003.34003.00003.06003.00275,200
14 Feb 20242.61003.41002.61003.41003.34615,500
13 Feb 20243.29003.29003.29003.29003.22831,400
12 Feb 20242.80002.80002.80002.80002.747591,200
09 Feb 20243.40003.40003.00003.40003.336335,500
08 Feb 20243.35003.35003.35003.35003.28721,100
07 Feb 20242.90003.39002.81002.82002.767268,400
06 Feb 20242.96003.34302.82003.34303.280437,000
05 Feb 20243.33003.33002.67002.84002.786822,400
02 Feb 20242.91002.91002.90002.90002.84573,100
01 Feb 20242.98002.98002.98002.98002.9242-
31 Jan 20242.51003.38002.51002.98002.92424,200
30 Jan 20243.31003.31002.63002.90002.845725,000
29 Jan 20243.33003.33002.63002.63002.58071,400
26 Jan 20243.04003.04002.91002.91002.85553,800
25 Jan 20243.43003.43003.43003.43003.36571,100
24 Jan 20243.43003.43003.43003.43003.3657200
23 Jan 20243.50003.50002.68002.68002.6298900
22 Jan 20242.61003.50002.61003.07003.01255,000
19 Jan 20243.30003.30003.30003.30003.23821,600
18 Jan 20242.38003.00002.38003.00002.94384,000
17 Jan 20242.76002.76002.76002.76002.7083300
16 Jan 20242.78002.93002.78002.78002.72794,900
12 Jan 20242.89002.89002.88002.88002.82601,600
11 Jan 20243.40003.40002.82002.82002.76722,000
10 Jan 20242.32003.12002.32002.66002.61025,600
09 Jan 20243.15003.15002.69002.69002.63961,600
08 Jan 20242.79002.79002.31002.72002.669011,400
05 Jan 20242.99002.99002.99002.99002.9340700
04 Jan 20242.27002.98002.27002.61002.56114,600
03 Jan 20242.22002.59002.22002.22002.178436,400
02 Jan 20242.52002.61002.24202.37602.331510,700
29 Dec 20232.68002.68002.67002.67002.6200500
28 Dec 20232.65002.65002.40002.52002.472819,700
27 Dec 20232.45402.69002.45402.69002.63961,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...