Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

PT XLSMART Telecom Sejahtera Tbk PTXKY

Full chart Compare
Set alert

Price alert · PTXKY

All alert types
1.63 USD +0.03 (+1.87%)

Regular-session close

1.40 Day range 1.40
1.40 52-week range 5.67
YTD
-63.37%
1 year
-44.93%

PTXKY price history

PTXKY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20261.631.631.631.63+0.03+1.87%200
Nov 12, 20261.601.601.601.600.000.00%0
Nov 11, 20261.601.601.601.600.000.00%0
Nov 10, 20261.601.601.601.600.000.00%0
Nov 9, 20261.601.601.601.600.000.00%0
Nov 6, 20261.601.601.601.60-0.02-1.23%1,100
Nov 5, 20261.571.621.571.62-0.09-5.26%4,200
Nov 4, 20261.711.711.711.71+0.03+1.79%800
Nov 3, 20261.681.731.671.68-0.13-7.18%4,000
Nov 2, 20261.811.811.811.810.000.00%0
Oct 30, 20261.811.811.811.810.000.00%0
Oct 29, 20261.811.811.811.810.000.00%0
Oct 28, 20262.002.001.811.81-0.16-8.12%400
Oct 27, 20261.971.971.971.970.000.00%0
Oct 26, 20261.971.971.971.970.000.00%0
Oct 23, 20262.282.281.971.97-0.27-12.05%600
Oct 22, 20262.242.242.242.240.000.00%0
Oct 21, 20262.242.242.242.240.000.00%0
Oct 20, 20262.292.291.702.24-0.06-2.61%900
Oct 19, 20262.302.302.302.300.000.00%0
Oct 16, 20262.302.302.302.30-0.38-14.18%700
Oct 15, 20262.632.682.632.68+0.30+12.61%1,000
Oct 14, 20262.382.382.382.38-0.04-1.65%200
Oct 13, 20262.102.422.102.42+0.06+2.54%700
Oct 12, 20262.592.592.362.36-0.43-15.41%300
Oct 9, 20262.792.792.792.790.000.00%0
Oct 8, 20262.792.792.792.790.000.00%0
Oct 7, 20262.892.892.792.79-0.15-5.10%800
Oct 6, 20262.942.942.942.940.000.00%0
Oct 5, 20262.942.942.942.940.000.00%0
Oct 2, 20262.942.942.942.940.000.00%0
Oct 1, 20262.942.942.942.940.000.00%0
Sep 30, 20262.992.992.412.94+0.04+1.38%700
Sep 29, 20262.902.902.902.900.000.00%0
Sep 28, 20262.902.902.902.900.000.00%0
Sep 25, 20262.902.902.902.900.000.00%0
Sep 24, 20262.902.902.902.900.000.00%0
Sep 23, 20262.902.902.902.900.000.00%0
Sep 22, 20262.902.902.902.900.000.00%0
Sep 21, 20262.902.902.902.900.000.00%0
Sep 18, 20262.902.902.902.900.000.00%0
Sep 17, 20262.902.902.902.900.000.00%0
Sep 16, 20262.902.902.902.900.000.00%0
Sep 15, 20262.902.902.902.900.000.00%0
Sep 14, 20262.902.902.902.90-0.49-14.45%300
Sep 11, 20263.393.393.393.39-0.05-1.45%200
Sep 10, 20263.443.443.443.440.000.00%0
Sep 9, 20262.803.442.803.44+0.54+18.62%600
Sep 8, 20262.902.902.902.900.000.00%0
Sep 4, 20262.902.902.902.900.000.00%0
Sep 3, 20262.902.902.902.900.000.00%0
Sep 2, 20262.902.902.902.900.000.00%0
Sep 1, 20262.902.902.902.900.000.00%0
Aug 31, 20262.902.902.902.900.000.00%0
Aug 28, 20262.902.902.902.900.000.00%0
Aug 27, 20262.902.902.902.900.000.00%0
Aug 26, 20262.902.902.902.900.000.00%0
Aug 25, 20262.902.902.902.900.000.00%0
Aug 24, 20263.253.292.902.90-0.29-9.09%700
Aug 21, 20263.193.193.193.19+0.28+9.62%500
Aug 20, 20262.912.912.912.910.000.00%0
Aug 19, 20262.912.912.912.91+0.20+7.38%100
Aug 18, 20262.712.712.712.710.000.00%0
Aug 17, 20262.712.712.712.710.000.00%0
Aug 14, 20262.712.712.712.710.000.00%0

65 days, newest first. Daily bars as drawn on the PTXKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.