PT XL Axiata Tbk (PTXKY)
OTC: PTXKY
· Real-Time Price · USD
3.31
-0.80 (-19.46%)
At close: Aug 15, 2025, 1:53 PM
PTXKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.67 | 4.11 | 3.29 | 4.11 | 4.11 | 15.77% | 86,140 |
| Aug 13, 2025 | 3.20 | 3.91 | 3.20 | 3.55 | 3.55 | 6.93% | 6,400 |
| Aug 12, 2025 | 3.49 | 3.49 | 3.32 | 3.32 | 3.32 | 9.57% | 4,600 |
| Aug 11, 2025 | 3.20 | 3.20 | 3.01 | 3.03 | 3.03 | -5.02% | 2,900 |
| Aug 8, 2025 | 3.23 | 3.35 | 3.01 | 3.19 | 3.19 | 4.25% | 6,733 |
| Aug 7, 2025 | 2.70 | 3.10 | 2.70 | 3.06 | 3.06 | 7.75% | 2,200 |
| Aug 6, 2025 | 3.13 | 3.43 | 2.84 | 2.84 | 2.84 | -6.27% | 4,015 |
| Aug 5, 2025 | 3.10 | 3.29 | 3.03 | 3.03 | 3.03 | -12.68% | 3,826 |
| Aug 4, 2025 | 3.19 | 3.47 | 3.13 | 3.47 | 3.47 | 14.52% | 2,104 |
| Aug 1, 2025 | 3.12 | 3.12 | 3.03 | 3.03 | 3.03 | -13.18% | 5,548 |
| Jul 31, 2025 | 3.49 | 3.49 | 2.83 | 3.49 | 3.49 | 17.11% | 9,043 |
| Jul 30, 2025 | 3.07 | 3.19 | 2.66 | 2.98 | 2.98 | -6.58% | 1,500 |
| Jul 29, 2025 | 3.09 | 3.54 | 3.09 | 3.19 | 3.19 | -9.63% | 38,800 |
| Jul 28, 2025 | 2.90 | 3.53 | 2.90 | 3.53 | 3.53 | 16.89% | 5,914 |
| Jul 25, 2025 | 3.05 | 3.09 | 3.02 | 3.02 | 3.02 | -17.03% | 170,200 |
| Jul 24, 2025 | 3.18 | 3.64 | 3.14 | 3.64 | 3.64 | 1.96% | 3,733 |
| Jul 23, 2025 | 3.08 | 3.57 | 2.94 | 3.57 | 3.57 | 0.56% | 8,300 |
| Jul 22, 2025 | 2.91 | 3.55 | 2.91 | 3.55 | 3.55 | 13.78% | 8,400 |
| Jul 21, 2025 | 2.88 | 3.12 | 2.88 | 3.12 | 3.12 | 14.29% | 6,016 |
| Jul 18, 2025 | 3.17 | 3.17 | 2.73 | 2.73 | 2.73 | -14.42% | 900 |