PT XL Axiata Tbk (PTXKY)
OTCMKTS
· Delayed Price · Currency is USD
2.450
+0.140 (6.06%)
Apr 24, 2025, 3:23 PM EDT
PT XL Axiata Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -14.21% | 1,288 |
| Apr 22, 2025 | 2.78 | 2.85 | 2.78 | 2.85 | 2.85 | 6.34% | 652 |
| Apr 21, 2025 | 2.26 | 2.68 | 2.26 | 2.68 | 2.68 | 17.54% | 1,984 |
| Apr 17, 2025 | 2.53 | 2.53 | 2.28 | 2.28 | 2.28 | -1.30% | 3,405 |
| Apr 16, 2025 | 2.20 | 2.55 | 2.16 | 2.31 | 2.31 | -5.33% | 4,657 |
| Apr 15, 2025 | 2.75 | 2.75 | 2.13 | 2.44 | 2.44 | 7.96% | 3,065 |
| Apr 14, 2025 | 2.63 | 3.00 | 2.26 | 2.26 | 2.17 | 1.80% | 4,093 |
| Apr 11, 2025 | 2.47 | 3.05 | 2.22 | 2.22 | 2.13 | -10.84% | 6,005 |
| Apr 10, 2025 | 2.33 | 2.49 | 2.33 | 2.49 | 2.39 | -6.39% | 25,209 |
| Apr 9, 2025 | 2.44 | 2.80 | 2.21 | 2.66 | 2.55 | 18.22% | 27,177 |
| Apr 8, 2025 | 2.43 | 2.60 | 2.25 | 2.25 | 2.16 | -8.57% | 3,796 |
| Apr 7, 2025 | 2.66 | 3.01 | 2.43 | 2.46 | 2.36 | 1.28% | 7,196 |
| Apr 4, 2025 | 2.43 | 3.10 | 2.43 | 2.43 | 2.33 | -20.59% | 3,335 |
| Apr 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.94 | 13.75% | 615 |
| Apr 2, 2025 | 2.68 | 3.15 | 2.68 | 2.69 | 2.58 | -2.36% | 33,050 |
| Apr 1, 2025 | 2.80 | 2.86 | 2.66 | 2.76 | 2.64 | 5.35% | 4,682 |
| Mar 31, 2025 | 2.45 | 2.75 | 2.45 | 2.62 | 2.51 | -3.51% | 5,347 |
| Mar 28, 2025 | 2.41 | 2.78 | 2.39 | 2.71 | 2.60 | -1.45% | 10,870 |
| Mar 27, 2025 | 2.75 | 2.75 | 2.70 | 2.75 | 2.64 | 12.70% | 1,117 |
| Mar 26, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.34 | -5.06% | 1,065 |
| Mar 25, 2025 | 2.78 | 2.78 | 2.57 | 2.57 | 2.47 | - | 931 |
| Mar 24, 2025 | 2.25 | 2.57 | 2.25 | 2.57 | 2.47 | -8.21% | 1,352 |
| Mar 21, 2025 | 2.25 | 2.80 | 2.25 | 2.80 | 2.69 | 3.70% | 4,529 |
| Mar 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.59 | -1.82% | 1,986 |
| Mar 19, 2025 | 2.78 | 2.78 | 2.58 | 2.75 | 2.64 | 3.38% | 3,441 |
| Mar 18, 2025 | 2.75 | 2.75 | 2.50 | 2.66 | 2.55 | -4.32% | 6,202 |
| Mar 17, 2025 | 2.60 | 2.78 | 2.51 | 2.78 | 2.67 | 12.23% | 4,884 |
| Mar 14, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.38 | -3.43% | 6,419 |
| Mar 13, 2025 | 2.65 | 2.70 | 2.57 | 2.57 | 2.46 | -5.00% | 45,921 |
| Mar 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.59 | - | - |
| Mar 11, 2025 | 2.58 | 2.70 | 2.54 | 2.70 | 2.59 | -2.35% | 17,122 |
| Mar 10, 2025 | 2.80 | 2.80 | 2.77 | 2.77 | 2.65 | -4.66% | 3,025 |
| Mar 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.78 | - | 221 |
| Mar 6, 2025 | 2.71 | 2.90 | 2.71 | 2.90 | 2.78 | - | 45,086 |
| Mar 5, 2025 | 3.06 | 3.06 | 2.71 | 2.90 | 2.78 | 8.61% | 2,899 |
| Mar 4, 2025 | 2.46 | 2.67 | 2.46 | 2.67 | 2.56 | -7.93% | 1,074 |
| Mar 3, 2025 | 2.80 | 2.94 | 2.68 | 2.90 | 2.78 | 9.85% | 17,609 |
| Feb 28, 2025 | 2.23 | 2.64 | 2.23 | 2.64 | 2.53 | -8.97% | 3,625 |
| Feb 27, 2025 | 2.67 | 2.90 | 2.67 | 2.90 | 2.78 | 5.45% | 999 |
| Feb 26, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.64 | -1.72% | 15,434 |
| Feb 25, 2025 | 2.80 | 2.80 | 2.75 | 2.80 | 2.68 | 2.12% | 6,490 |
| Feb 24, 2025 | 2.61 | 2.77 | 2.52 | 2.74 | 2.63 | 2.24% | 14,068 |
| Feb 21, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.57 | - | - |
| Feb 20, 2025 | 2.60 | 2.71 | 2.60 | 2.68 | 2.57 | 2.84% | 7,086 |
| Feb 19, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.50 | 0.54% | 457 |
| Feb 18, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.49 | -10.62% | 822 |
| Feb 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.78 | - | - |
| Feb 13, 2025 | 2.76 | 2.90 | 2.72 | 2.90 | 2.78 | 2.84% | 4,347 |
| Feb 12, 2025 | 2.80 | 2.89 | 2.80 | 2.82 | 2.71 | 5.74% | 3,705 |
| Feb 11, 2025 | 2.71 | 2.71 | 2.67 | 2.67 | 2.56 | -4.41% | 6,648 |