PT XLSMART Telecom Sejahtera Tbk (PTXKY)
OTCMKTS · Delayed Price · Currency is USD
2.950
-0.450 (-13.24%)
At close: Mar 26, 2026
PTXKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -13.24% | 548 |
| Mar 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.72% | 1,203 |
| Mar 24, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.75% | 1,014 |
| Mar 23, 2026 | 3.41 | 3.41 | 3.16 | 3.16 | 3.16 | -2.92% | 2,068 |
| Mar 19, 2026 | 2.96 | 3.26 | 2.96 | 3.26 | 3.26 | -1.96% | 466 |
| Mar 18, 2026 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 8.50% | 2,526 |
| Mar 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -9.92% | 768 |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 8.01% | 864 |
| Mar 9, 2026 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | -11.28% | 627 |
| Mar 5, 2026 | 3.78 | 3.78 | 3.55 | 3.55 | 3.55 | -0.08% | 2,014 |
| Mar 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.95% | 769 |
| Feb 27, 2026 | 3.86 | 3.86 | 3.48 | 3.48 | 3.48 | -17.92% | 1,396 |
| Feb 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.67% | 456 |
| Feb 25, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 6.79% | 333 |
| Feb 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 9.12% | 12,200 |
| Feb 20, 2026 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | 1.01% | 2,735 |
| Feb 19, 2026 | 3.48 | 3.48 | 3.27 | 3.48 | 3.48 | 3.36% | 1,988 |
| Feb 17, 2026 | 3.36 | 3.44 | 3.36 | 3.36 | 3.36 | -0.71% | 6,731 |
| Feb 13, 2026 | 3.25 | 3.56 | 3.25 | 3.39 | 3.39 | 4.51% | 30,969 |
| Feb 12, 2026 | 3.23 | 3.38 | 3.23 | 3.24 | 3.24 | 1.57% | 346,677 |
| Feb 11, 2026 | 3.61 | 3.61 | 3.19 | 3.19 | 3.19 | -2.45% | 32,759 |
| Feb 10, 2026 | 3.21 | 3.40 | 3.21 | 3.27 | 3.27 | -5.49% | 369,051 |
| Feb 9, 2026 | 3.62 | 3.62 | 3.43 | 3.46 | 3.46 | 1.76% | 1,813 |
| Feb 6, 2026 | 3.82 | 3.82 | 3.40 | 3.40 | 3.40 | -10.15% | 1,519 |
| Feb 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.39% | 289 |
| Feb 4, 2026 | 3.30 | 3.66 | 3.30 | 3.66 | 3.66 | 0.83% | 2,054 |
| Feb 2, 2026 | 3.40 | 3.89 | 3.39 | 3.63 | 3.63 | -7.40% | 6,166 |
| Jan 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -7.39% | 1,614 |
| Jan 29, 2026 | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -14.05% | 3,613 |
| Jan 28, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -11.42% | 501 |
| Jan 27, 2026 | 5.50 | 5.67 | 5.50 | 5.56 | 5.56 | 1.87% | 3,537 |
| Jan 26, 2026 | 5.17 | 5.46 | 5.17 | 5.46 | 5.46 | 6.85% | 1,917 |
| Jan 23, 2026 | 5.60 | 5.60 | 4.94 | 5.11 | 5.11 | 2.98% | 4,972 |
| Jan 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.21% | 242 |
| Jan 16, 2026 | 4.74 | 5.02 | 4.58 | 4.67 | 4.67 | -10.66% | 5,577 |
| Jan 14, 2026 | 5.30 | 5.30 | 4.98 | 5.23 | 5.23 | 2.69% | 2,763 |
| Jan 13, 2026 | 5.06 | 5.09 | 5.06 | 5.09 | 5.09 | 7.61% | 706 |
| Jan 12, 2026 | 4.72 | 5.00 | 4.72 | 4.73 | 4.73 | -13.04% | 4,051 |
| Jan 9, 2026 | 5.10 | 5.44 | 5.10 | 5.44 | 5.44 | 5.39% | 870 |
| Jan 8, 2026 | 5.32 | 5.32 | 4.91 | 5.16 | 5.16 | 8.88% | 764 |
| Jan 7, 2026 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | 4.64% | 1,343 |
| Jan 5, 2026 | 4.21 | 4.53 | 4.21 | 4.53 | 4.53 | 1.80% | 23,542 |
| Dec 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -7.85% | 360 |
| Dec 30, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.19% | 1,203 |
| Dec 29, 2025 | 4.14 | 4.84 | 4.14 | 4.84 | 4.84 | 9.21% | 711 |
| Dec 26, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -9.48% | 1,751 |
| Dec 24, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 10.47% | 452 |
| Dec 23, 2025 | 4.67 | 4.67 | 4.43 | 4.43 | 4.43 | 0.45% | 910 |
| Dec 22, 2025 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | -4.23% | 4,109 |
| Dec 19, 2025 | 4.10 | 5.09 | 4.10 | 4.61 | 4.61 | 3.20% | 1,191 |