OTC:PTXKY | Historical Stock Price | PT XLSMART Telecom Sejahtera Tbk/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-03 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.70$2.68$4.23$6.68$10.55$16.642012-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.75$3.930
2020-12-30$3.75$3.930
2020-12-29$3.75$3.937,400
2020-12-28$3.76$3.95200
2020-12-24$4.01$4.20300
2020-12-23$4.08$4.28600
2020-12-22$4.06$4.262,700
2020-12-21$4.20$4.40600
2020-12-18$4.14$4.34400
2020-12-17$4.16$4.364,300
2020-12-16$4.13$4.339,800
2020-12-15$3.64$3.82900
2020-12-14$3.60$3.771,300
2020-12-11$3.60$3.770
2020-12-10$3.60$3.7724,300
2020-12-09$3.55$3.72600
2020-12-08$3.40$3.56700
2020-12-07$3.06$3.213,500
2020-12-04$3.48$3.65600
2020-12-03$3.24$3.4014,300
2020-12-02$3.50$3.670
2020-12-01$3.50$3.67500
2020-11-30$3.44$3.612,200
2020-11-27$3.50$3.671,400
2020-11-25$3.44$3.60700
2020-11-24$3.49$3.66100
2020-11-23$3.24$3.403,600
2020-11-20$3.39$3.5624,700
2020-11-19$3.07$3.22700
2020-11-18$3.08$3.236,600
2020-11-17$3.40$3.561,400
2020-11-16$2.97$3.114,300
2020-11-13$2.97$3.121,200
2020-11-12$3.27$3.430
2020-11-11$3.27$3.430
2020-11-10$3.27$3.43300
2020-11-09$2.89$3.030
2020-11-06$2.89$3.031,100
2020-11-05$2.73$2.860
2020-11-04$2.73$2.860
2020-11-03$2.73$2.861,100
2020-11-02$2.60$2.731,600
2020-10-30$2.67$2.806,300
2020-10-29$2.60$2.731,400
2020-10-28$2.61$2.74200
2020-10-27$2.70$2.8345,400
2020-10-26$2.73$2.860
2020-10-23$2.73$2.862,200
2020-10-22$2.72$2.856,100
2020-10-21$2.70$2.837,400
2020-10-20$2.99$3.132,600
2020-10-19$2.95$3.09100
2020-10-16$2.95$3.096,200
2020-10-15$2.87$3.012,400
2020-10-14$2.85$2.99600
2020-10-13$3.34$3.507,400
2020-10-12$2.80$2.9420,200
2020-10-09$3.13$3.28400
2020-10-08$2.99$3.138,500
2020-10-07$2.96$3.100
2020-10-06$2.96$3.10200
2020-10-05$2.83$2.970
2020-10-02$2.83$2.971,900
2020-10-01$2.66$2.791,500
2020-09-30$2.54$2.660
2020-09-29$2.54$2.665,300
2020-09-28$2.68$2.810
2020-09-25$2.68$2.810
2020-09-24$2.68$2.813,300
2020-09-23$2.61$2.741,800
2020-09-22$2.88$3.02400
2020-09-21$2.65$2.78300
2020-09-18$2.78$2.9141,400
2020-09-17$2.67$2.806,400
2020-09-16$2.88$3.012,000
2020-09-15$2.82$2.9618,300
2020-09-14$2.67$2.801,300
2020-09-11$2.94$3.0810,100
2020-09-10$2.78$2.912,800
2020-09-09$2.73$2.868,600
2020-09-08$3.01$3.1519,200
2020-09-04$2.96$3.107,000
2020-09-03$2.98$3.121,100
2020-09-02$3.46$3.630
2020-09-01$3.46$3.635,500
2020-08-31$3.33$3.49500
2020-08-28$3.50$3.67100
2020-08-27$3.28$3.444,100
2020-08-26$3.33$3.495,600
2020-08-25$3.41$3.576,000
2020-08-24$3.23$3.396,600
2020-08-21$3.41$3.57500
2020-08-20$3.60$3.77500
2020-08-19$3.57$3.74800
2020-08-18$3.30$3.462,000
2020-08-17$3.24$3.402,200
2020-08-14$3.23$3.392,400
2020-08-13$3.37$3.532,400
2020-08-12$3.12$3.27600
2020-08-11$3.48$3.650
2020-08-10$3.48$3.653,800
2020-08-07$3.15$3.304,700
2020-08-06$3.63$3.808,100
2020-08-05$3.58$3.751,300
2020-08-04$3.20$3.353,200
2020-08-03$3.18$3.331,000
2020-07-31$3.42$3.592,900
2020-07-30$3.40$3.570
2020-07-29$3.40$3.57300
2020-07-28$3.83$4.020
2020-07-27$3.83$4.02700
2020-07-24$3.58$3.751,000
2020-07-23$3.68$3.8617,100
2020-07-22$3.65$3.83700
2020-07-21$3.65$3.830
2020-07-20$3.65$3.837,800
2020-07-17$4.06$4.26800
2020-07-16$3.70$3.883,300
2020-07-15$3.85$4.044,200
2020-07-14$4.23$4.432,300
2020-07-13$4.04$4.230
2020-07-10$4.04$4.230
2020-07-09$4.04$4.231,600
2020-07-08$3.78$3.9630,600
2020-07-07$3.82$4.006,300
2020-07-06$4.04$4.244,700
2020-07-02$3.96$4.152,300
2020-07-01$3.59$3.761,400
2020-06-30$4.35$4.560
2020-06-29$4.35$4.560
2020-06-26$4.35$4.566,700
2020-06-25$3.27$3.432,500
2020-06-24$4.34$4.550
2020-06-23$4.34$4.551,000
2020-06-22$3.40$3.562,500
2020-06-19$3.69$3.877,100
2020-06-18$3.76$3.9426,500
2020-06-17$3.49$3.66100
2020-06-16$3.49$3.665,400
2020-06-15$3.54$3.71300
2020-06-12$3.58$3.75100
2020-06-11$3.15$3.3018,400
2020-06-10$3.48$3.651,500
2020-06-09$3.73$3.91600
2020-06-08$3.75$3.9346,600
2020-06-05$3.85$4.0414,700
2020-06-04$3.59$3.76500
2020-06-03$3.73$3.881,600
2020-06-02$3.64$3.791,200
2020-06-01$3.46$3.6018,500
2020-05-29$3.80$3.9647,600
2020-05-28$3.08$3.2119,800
2020-05-27$3.73$3.881,700
2020-05-26$3.31$3.442,300
2020-05-22$3.05$3.172,400
2020-05-21$3.10$3.23700
2020-05-20$3.10$3.2315,200
2020-05-19$3.18$3.319,000
2020-05-18$3.15$3.283,400
2020-05-15$3.12$3.251,500
2020-05-14$2.84$2.9616,100
2020-05-13$3.11$3.247,600
2020-05-12$3.75$3.900
2020-05-11$3.75$3.905,000
2020-05-08$3.01$3.135,700
2020-05-07$3.06$3.181,800
2020-05-06$2.91$3.039,400
2020-05-05$3.21$3.348,500
2020-05-04$3.11$3.24400
2020-05-01$3.26$3.3972,100
2020-04-30$3.55$3.69500
2020-04-29$3.40$3.548,100
2020-04-28$3.13$3.262,300
2020-04-27$3.03$3.151,300
2020-04-24$2.94$3.06800
2020-04-23$3.26$3.391,500
2020-04-22$3.13$3.261,500
2020-04-21$2.85$2.970
2020-04-20$2.85$2.97400
2020-04-17$2.80$2.923,000
2020-04-16$2.70$2.814,400
2020-04-15$2.56$2.661,900
2020-04-14$2.85$2.976,600
2020-04-13$2.52$2.632,100
2020-04-09$3.01$3.131,100
2020-04-08$3.15$3.2822,700
2020-04-07$2.32$2.416,400
2020-04-06$2.38$2.488,800
2020-04-03$2.68$2.79500
2020-04-02$2.32$2.410
2020-04-01$2.32$2.410
2020-03-31$2.32$2.416,000
2020-03-30$2.30$2.392,100
2020-03-27$2.30$2.391,400
2020-03-26$2.09$2.1818,400
2020-03-25$1.67$1.746,500
2020-03-24$1.79$1.8649,700
2020-03-23$1.80$1.871,700
2020-03-20$1.94$2.02500
2020-03-19$1.74$1.8110,400
2020-03-18$1.88$1.9629,400
2020-03-17$2.06$2.141,100
2020-03-16$2.21$2.3014,800
2020-03-13$2.61$2.715,700
2020-03-12$2.60$2.7120,900
2020-03-11$2.61$2.7221,700
2020-03-10$2.88$3.005,800
2020-03-09$3.12$3.250
2020-03-06$3.12$3.254,500
2020-03-05$3.34$3.4818,500
2020-03-04$3.52$3.661,400
2020-03-03$3.36$3.500
2020-03-02$3.36$3.503,900
2020-02-28$3.45$3.598,500
2020-02-27$3.58$3.7325,100
2020-02-26$3.58$3.733,400
2020-02-25$3.61$3.761,800
2020-02-24$3.58$3.73600
2020-02-21$3.64$3.7940,300
2020-02-20$3.96$4.12400
2020-02-19$3.95$4.110
2020-02-18$3.95$4.11600
2020-02-14$3.93$4.092,600
2020-02-13$4.05$4.220
2020-02-12$4.05$4.223,700
2020-02-11$4.01$4.171,100
2020-02-10$4.30$4.480
2020-02-07$4.30$4.480
2020-02-06$4.30$4.480
2020-02-05$4.30$4.485,700
2020-02-04$4.34$4.523,400
2020-02-03$4.16$4.33600
2020-01-31$4.34$4.522,000
2020-01-30$4.27$4.45700
2020-01-29$4.29$4.4715,600
2020-01-28$4.46$4.644,800
2020-01-27$4.34$4.522,000
2020-01-24$4.61$4.803,600
2020-01-23$4.58$4.772,000
2020-01-22$4.67$4.86400
2020-01-21$4.79$4.992,200
2020-01-17$4.68$4.875,200
2020-01-16$4.79$4.9913,200
2020-01-15$4.90$5.101,600
2020-01-14$4.85$5.051,900
2020-01-13$4.80$4.996,300
2020-01-10$4.69$4.8851,600
2020-01-09$4.52$4.700
2020-01-08$4.52$4.700
2020-01-07$4.52$4.702,500
2020-01-06$4.74$4.935,300
2020-01-03$4.45$4.63800
2020-01-02$4.50$4.682,800