Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Bk Mandiri Pe ADR (OP: PPERY )

14.89 -0.32 (-2.10%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 6.460 6.460 6.460 0 +0.08(+1.25%)
Dec 30, 2013 6.240 6.440 6.240 6.380 536,889 +0.13(+2.01%)
Dec 27, 2013 6.300 6.300 6.190 6.254 0 -0.14(-2.13%)
Dec 26, 2013 6.420 6.440 6.390 6.390 144,104 -0.05(-0.78%)
Dec 24, 2013 6.390 6.440 6.350 6.440 115,392 +0.07(+1.10%)
Dec 23, 2013 6.350 6.450 6.270 6.370 179,800 -0.02(-0.31%)
Dec 20, 2013 6.340 6.450 6.340 6.390 262,288 -0.03(-0.47%)
Dec 19, 2013 6.410 6.430 6.400 6.420 114,370 +0.02(+0.31%)
Dec 18, 2013 6.360 6.400 6.250 6.400 104,254 -0.01(-0.16%)
Dec 17, 2013 6.350 6.440 6.350 6.410 169,549 +0.19(+3.05%)
Dec 16, 2013 6.350 6.350 6.170 6.220 152,844 -0.03(-0.48%)
Dec 13, 2013 6.260 6.310 6.230 6.250 0 +0.00(+0.00%)
Dec 12, 2013 6.260 6.350 6.220 6.250 194,431 -0.02(-0.32%)
Dec 11, 2013 6.380 6.460 6.260 6.270 143,209 -0.20(-3.09%)
Dec 10, 2013 6.330 6.510 6.330 6.470 76,420 +0.24(+3.85%)
Dec 09, 2013 6.200 6.350 6.200 6.230 89,807 +0.11(+1.80%)
Dec 06, 2013 6.240 6.240 6.090 6.120 137,916 -0.12(-1.92%)
Dec 05, 2013 6.300 6.330 6.240 6.240 88,187 -0.10(-1.58%)
Dec 04, 2013 6.300 6.400 6.300 6.340 94,424 -0.13(-2.01%)
Dec 03, 2013 6.450 6.650 6.450 6.470 82,174 +0.08(+1.25%)
Dec 02, 2013 6.320 6.510 6.320 6.390 76,478 +0.00(+0.00%)
Nov 29, 2013 6.360 6.600 6.300 6.390 117,586 -0.01(-0.16%)
Nov 27, 2013 6.430 6.430 6.300 6.400 91,238 -0.07(-1.08%)
Nov 26, 2013 6.490 6.500 6.450 6.470 98,257 -0.09(-1.37%)
Nov 25, 2013 6.740 6.740 6.540 6.560 94,870 +0.05(+0.77%)
Nov 22, 2013 6.410 6.570 6.410 6.510 98,121 +0.04(+0.62%)
Nov 21, 2013 6.410 6.550 6.410 6.470 211,858 -0.06(-0.92%)
Nov 20, 2013 6.600 6.630 6.458 6.530 1,098,710 -0.11(-1.66%)
Nov 19, 2013 6.750 6.750 6.620 6.640 217,277 -0.19(-2.78%)
Nov 18, 2013 6.790 6.870 6.790 6.830 1,045,389 +0.07(+1.09%)
Nov 15, 2013 6.770 6.800 6.680 6.756 67,946 -0.12(-1.80%)
Nov 14, 2013 6.780 6.880 6.760 6.880 135,811 +0.34(+5.20%)
Nov 12, 2013 6.600 6.610 6.520 6.540 68,538 -0.34(-4.94%)
Nov 11, 2013 6.950 6.950 6.850 6.880 302,664 -0.25(-3.51%)
Nov 08, 2013 7.140 7.140 7.100 7.130 186,910 -0.03(-0.42%)
Nov 07, 2013 7.360 7.500 7.160 7.160 589,207 -0.01(-0.14%)
Nov 06, 2013 7.300 7.300 7.150 7.170 111,407 -0.06(-0.83%)
Nov 05, 2013 7.240 7.260 7.210 7.230 128,894 -0.06(-0.82%)
Nov 04, 2013 7.350 7.350 7.260 7.290 52,020 -0.11(-1.49%)
Nov 01, 2013 7.320 7.500 7.300 7.400 78,139 -0.20(-2.63%)
Oct 31, 2013 7.620 7.650 7.500 7.600 51,383 -0.21(-2.69%)
Oct 30, 2013 7.790 7.880 7.730 7.810 61,657 +0.05(+0.64%)
Oct 29, 2013 7.800 7.820 7.760 7.760 78,316 -0.07(-0.89%)
Oct 28, 2013 7.850 7.860 7.780 7.830 69,979 -0.07(-0.89%)
Oct 25, 2013 7.870 7.910 7.860 7.900 179,547 +0.13(+1.67%)
Oct 24, 2013 7.800 7.800 7.740 7.770 659,990 +0.37(+5.06%)
Oct 23, 2013 7.490 7.490 7.380 7.396 626,697 +0.16(+2.15%)
Oct 22, 2013 7.220 7.300 7.200 7.240 433,808 -0.02(-0.28%)
Oct 21, 2013 7.410 7.410 7.250 7.260 151,097 -0.13(-1.76%)
Oct 18, 2013 7.400 7.450 7.350 7.390 1,256,916 -0.07(-0.94%)
Oct 17, 2013 7.410 7.460 7.400 7.460 538,830 +0.00(+0.00%)
Oct 16, 2013 7.650 7.650 7.460 7.460 839,399 -0.14(-1.84%)
Oct 15, 2013 7.700 7.780 7.570 7.600 66,401 -0.15(-1.94%)
Oct 14, 2013 7.590 7.840 7.570 7.750 34,184 +0.18(+2.38%)
Oct 11, 2013 7.550 7.640 7.550 7.570 31,934 -0.19(-2.45%)
Oct 10, 2013 7.700 7.770 7.680 7.760 168,402 +0.14(+1.84%)
Oct 09, 2013 7.590 7.630 7.580 7.620 70,717 +0.20(+2.70%)
Oct 08, 2013 7.470 7.600 7.420 7.420 86,117 +0.12(+1.64%)
Oct 07, 2013 7.260 7.320 7.260 7.300 276,987 -0.08(-1.08%)
Oct 04, 2013 7.210 7.400 7.210 7.380 96,917 +0.20(+2.79%)
Oct 03, 2013 7.300 7.320 7.180 7.180 50,614 -0.07(-0.97%)
Oct 02, 2013 7.220 7.250 7.170 7.250 65,266 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.