Pt Xlsmart Telecom Sejahtera Tbk (OP:PTXKY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	2.820	2.940	2.820	2.940	2,473	-0.05(-1.67%)
Jun 30, 2025	2.990	2.990	2.500	2.990	12,875	+0.28(+10.33%)
Jun 27, 2025	2.715	2.715	2.710	2.710	843	+0.22(+8.94%)
Jun 26, 2025	2.487	2.487	2.487	2.487	566	-0.50(-16.81%)
Jun 25, 2025	2.680	2.990	2.680	2.990	4,548	+0.00(+0.00%)
Jun 23, 2025				2.990	3	+0.68(+29.66%)
Jun 20, 2025	2.306	2.306	2.306	2.306	4,266	-0.40(-14.91%)
Jun 18, 2025	2.290	2.760	2.290	2.710	30,979	+0.11(+4.23%)
Jun 17, 2025	2.340	2.682	2.340	2.600	7,434	+0.04(+1.56%)
Jun 16, 2025	2.300	2.580	2.250	2.560	8,027	+0.36(+16.36%)
Jun 13, 2025	2.528	2.590	2.200	2.200	4,833	-0.45(-16.98%)
Jun 12, 2025	2.650	2.650	2.210	2.650	11,647	+0.22(+9.05%)
Jun 11, 2025	2.600	2.600	2.430	2.430	14,262	-0.16(-6.18%)
Jun 10, 2025	2.352	2.590	2.352	2.590	20,909	+0.23(+9.75%)
Jun 09, 2025	2.370	2.370	2.310	2.360	1,776	-0.18(-7.09%)
Jun 06, 2025	2.710	2.962	2.540	2.540	2,724	-0.15(-5.40%)
Jun 04, 2025				2.685	0	+0.16(+6.36%)
Jun 03, 2025	2.380	2.540	2.380	2.525	4,710	+0.14(+6.07%)
Jun 02, 2025	2.600	2.990	2.250	2.380	12,056	-0.04(-1.67%)
May 30, 2025	2.528	2.528	2.320	2.421	1,506	-0.21(-7.97%)
May 29, 2025	2.445	2.630	2.230	2.630	5,193	-0.03(-1.13%)
May 28, 2025	2.520	2.660	2.310	2.660	10,775	+0.14(+5.56%)
May 27, 2025	2.545	2.545	2.520	2.520	1,187	+0.01(+0.40%)
May 23, 2025	2.220	2.510	2.220	2.510	4,029	+0.04(+1.62%)
May 22, 2025	2.270	2.612	2.270	2.470	58,780	-0.16(-6.26%)
May 21, 2025	2.510	2.635	2.240	2.635	11,920	+0.16(+6.68%)
May 20, 2025	2.420	2.470	2.292	2.470	39,851	-0.04(-1.59%)
May 19, 2025	2.550	2.550	2.301	2.510	16,184	+0.10(+4.15%)
May 16, 2025	2.414	2.414	2.410	2.410	912	-0.13(-5.30%)
May 14, 2025				2.545	84	+0.13(+5.60%)
May 13, 2025	2.460	2.460	2.410	2.410	3,789	-0.08(-3.21%)
May 12, 2025	2.700	2.700	2.490	2.490	10,095	-0.32(-11.39%)
May 09, 2025	2.570	2.810	2.300	2.810	23,393	+0.38(+15.64%)
May 08, 2025	2.220	2.430	2.220	2.430	4,483	-0.08(-3.19%)
May 07, 2025	2.330	2.550	2.300	2.510	13,837	+0.09(+3.72%)
May 06, 2025	2.730	2.730	2.420	2.420	9,924	-0.10(-3.78%)
May 05, 2025	2.510	2.630	2.510	2.515	5,615	+0.12(+4.79%)
May 02, 2025	2.210	2.400	2.210	2.400	4,467	+0.02(+0.71%)