PT XLSMART Telecom Sejahtera Tbk (PTXKY)
OTCMKTS · Delayed Price · Currency is USD
2.810
+0.150 (5.64%)
At close: Jun 18, 2026
PTXKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.83 | 2.85 | 2.79 | 2.81 | 2.81 | 5.64% | 16,238 |
| Jun 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.17% | 639 |
| Jun 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.89% | 2,523 |
| Jun 10, 2026 | 2.76 | 2.94 | 2.76 | 2.80 | 2.80 | 5.66% | 3,233 |
| Jun 9, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -7.67% | 436 |
| Jun 5, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -8.01% | 2,932 |
| Jun 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 8.07% | 358 |
| Jun 2, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -12.98% | 5,830 |
| May 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.43% | 880 |
| Apr 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.85% | 100 |
| Apr 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | 200 |
| Apr 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 612 |
| Apr 10, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | -2.78% | 300 |
| Apr 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 14.29% | 100 |
| Apr 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -8.56% | 920 |
| Apr 2, 2026 | 3.10 | 3.45 | 3.10 | 3.45 | 3.45 | -1.01% | 3,569 |
| Apr 1, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 200 |
| Mar 31, 2026 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 17.97% | 557 |
| 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 | -9.91% | 768 |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 8.00% | 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 |