Pt Xlsmart Telecom Sejahtera Tbk (OP:PTXKY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	3.772	3.772	3.310	3.310	4,935	-0.17(-4.89%)
Aug 29, 2025	2.926	3.480	2.926	3.480	1,136	+0.16(+4.82%)
Aug 28, 2025	3.781	3.781	3.296	3.320	1,989	-0.44(-11.67%)
Aug 27, 2025	3.385	3.759	2.970	3.759	4,349	+0.33(+9.58%)
Aug 26, 2025	3.514	3.514	3.330	3.430	4,269	-0.10(-2.83%)
Aug 25, 2025	3.530	3.530	3.530	3.530	579	+0.03(+0.86%)
Aug 22, 2025	3.500	3.500	3.500	3.500	1,016	+0.01(+0.40%)
Aug 21, 2025	3.530	3.530	3.360	3.486	10,569	-0.10(-2.90%)
Aug 20, 2025	3.590	3.590	3.590	3.590	2,240	+0.21(+6.21%)
Aug 19, 2025	3.580	3.580	3.334	3.380	5,134	-0.03(-0.88%)
Aug 18, 2025	3.540	3.610	3.160	3.410	3,968	+0.10(+3.18%)
Aug 15, 2025	3.305	3.305	3.305	3.305	680	-0.81(-19.59%)
Aug 14, 2025	3.670	4.110	3.293	4.110	86,140	+0.56(+15.77%)
Aug 13, 2025	3.204	3.908	3.204	3.550	6,353	+0.23(+6.93%)
Aug 12, 2025	3.490	3.490	3.320	3.320	4,574	+0.29(+9.72%)
Aug 11, 2025	3.202	3.202	3.010	3.026	2,889	-0.16(-5.14%)
Aug 08, 2025	3.200	3.345	3.011	3.190	6,733	+0.13(+4.38%)
Aug 07, 2025	2.704	3.100	2.704	3.056	2,198	+0.22(+7.72%)
Aug 06, 2025	3.133	3.429	2.837	2.837	4,015	-0.19(-6.37%)
Aug 05, 2025	3.102	3.285	3.030	3.030	3,826	-0.44(-12.76%)
Aug 04, 2025	3.190	3.473	3.130	3.473	2,104	+0.44(+14.62%)
Aug 01, 2025	3.030	3.120	3.030	3.030	5,548	-0.46(-13.18%)
Jul 31, 2025	3.490	3.490	2.834	3.490	9,043	+0.51(+17.11%)
Jul 30, 2025	3.070	3.190	2.660	2.980	1,492	-0.21(-6.58%)
Jul 29, 2025	3.090	3.540	3.090	3.190	38,777	-0.34(-9.63%)
Jul 28, 2025	2.900	3.530	2.900	3.530	5,914	+0.51(+16.89%)
Jul 25, 2025	3.050	3.090	3.020	3.020	170,179	-0.62(-17.03%)
Jul 24, 2025	3.180	3.640	3.140	3.640	3,733	+0.07(+2.09%)
Jul 23, 2025	3.110	3.566	2.945	3.566	8,299	+0.01(+0.32%)
Jul 22, 2025	2.906	3.554	2.906	3.554	8,357	+0.43(+13.91%)
Jul 21, 2025	2.880	3.120	2.880	3.120	6,016	+0.39(+14.29%)
Jul 18, 2025	3.170	3.170	2.730	2.730	892	-0.46(-14.42%)
Jul 17, 2025	3.190	3.190	3.190	3.190	2,700	+0.07(+2.24%)
Jul 16, 2025	2.960	3.120	2.960	3.120	4,634	+0.14(+4.70%)
Jul 15, 2025	2.980	2.980	2.848	2.980	6,288	+0.20(+7.19%)
Jul 14, 2025	2.780	2.780	2.780	2.780	2,026	+0.04(+1.46%)
Jul 11, 2025	2.320	2.740	2.320	2.740	1,626	-0.04(-1.44%)
Jul 10, 2025	2.380	2.780	2.380	2.780	8,968	+0.05(+1.83%)
Jul 08, 2025				2.730	96	-0.01(-0.36%)
Jul 07, 2025	2.750	2.750	2.740	2.740	2,361	-0.04(-1.44%)
Jul 03, 2025	2.655	2.780	2.373	2.780	38,771	-0.14(-4.78%)
Jul 02, 2025	2.740	2.990	2.365	2.920	3,056	-0.02(-0.70%)