PT XLSMART Telecom Sejahtera Tbk (PTXKY)
OTCMKTS · Delayed Price · Currency is USD
2.900
-0.295 (-9.23%)
At close: Aug 24, 2026
PTXKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.25 | 3.29 | 2.90 | 2.90 | 2.90 | -9.23% | 717 |
| Aug 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 9.79% | 517 |
| Aug 19, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 7.38% | 103 |
| Aug 6, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.73% | 509 |
| Aug 5, 2026 | 2.85 | 3.19 | 2.73 | 2.73 | 2.73 | -2.67% | 1,342 |
| Aug 3, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 4.86% | 790 |
| Jul 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -10.54% | 273 |
| Jul 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 14.56% | 275 |
| Jul 20, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -3.33% | 668 |
| Jul 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 7.57% | 9,786 |
| Jul 13, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -10.36% | 576 |
| Jul 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | 554 |
| 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 |