Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Pt Xlsmart Telecom Sejahtera Tbk (OP:PTXKY)

3.020 -0.620 (-17.03%)

Streaming Delayed Price Updated: 3:26 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Pt Xlsmart Telecom Sejahtera Tbk (OP:PTXKY)

Historical Prices