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 )

14.94 -0.27 (-1.78%)
Streaming Delayed Price Updated: 11:45 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 (%)
Feb 28, 2013 10.40 10.54 10.40 10.50 73,514 +0.20(+1.94%)
Feb 27, 2013 10.15 10.32 10.15 10.30 68,409 +0.33(+3.31%)
Feb 26, 2013 10.00 10.00 9.860 9.970 52,570 +0.10(+1.01%)
Feb 22, 2013 9.850 9.870 9.800 9.870 49,857 +0.28(+2.92%)
Feb 21, 2013 9.450 9.650 9.450 9.590 49,286 +0.07(+0.74%)
Feb 20, 2013 9.450 9.620 9.450 9.520 54,849 +0.12(+1.28%)
Feb 19, 2013 9.460 9.460 9.380 9.400 84,512 -0.03(-0.32%)
Feb 15, 2013 9.400 9.460 9.400 9.430 108,031 +0.03(+0.32%)
Feb 14, 2013 9.420 9.450 9.250 9.400 57,359 +0.03(+0.32%)
Feb 13, 2013 9.330 9.410 9.330 9.370 41,764 +0.06(+0.64%)
Feb 12, 2013 9.350 9.390 9.280 9.310 37,346 +0.13(+1.42%)
Feb 11, 2013 9.000 9.220 9.000 9.180 39,201 -0.03(-0.33%)
Feb 08, 2013 9.220 9.220 9.000 9.210 238,626 +0.09(+0.99%)
Feb 07, 2013 9.190 9.190 8.950 9.120 408,864 -0.09(-0.98%)
Feb 06, 2013 9.100 9.220 9.050 9.210 958,990 -0.02(-0.22%)
Feb 04, 2013 9.250 9.300 9.100 9.230 39,619 -0.33(-3.45%)
Feb 01, 2013 9.530 9.560 9.460 9.560 61,115 +0.26(+2.80%)
Jan 31, 2013 9.050 9.300 9.050 9.300 41,029 +0.14(+1.53%)
Jan 30, 2013 8.880 9.190 8.880 9.160 16,416 +0.16(+1.78%)
Jan 29, 2013 8.760 9.000 8.760 9.000 89,811 +0.21(+2.39%)
Jan 28, 2013 8.690 8.900 8.670 8.790 34,472 -0.02(-0.23%)
Jan 25, 2013 8.790 9.080 8.780 8.810 853,714 +0.17(+1.97%)
Jan 24, 2013 8.730 8.730 8.610 8.640 52,059 -0.02(-0.23%)
Jan 23, 2013 8.660 8.700 8.550 8.660 55,723 -0.12(-1.37%)
Jan 22, 2013 8.700 8.840 8.650 8.780 82,334 -0.15(-1.68%)
Jan 18, 2013 8.910 9.000 8.850 8.930 45,068 +0.08(+0.90%)
Jan 17, 2013 8.650 8.950 8.650 8.850 66,647 -0.04(-0.45%)
Jan 16, 2013 8.550 8.940 8.550 8.890 13,744 +0.27(+3.13%)
Jan 15, 2013 8.680 8.750 8.450 8.620 37,625 +0.09(+1.06%)
Jan 14, 2013 8.690 8.690 8.400 8.530 59,968 +0.31(+3.77%)
Jan 12, 2013 8.250 8.370 8.100 8.220 43,022 +0.00(+0.00%)
Jan 11, 2013 8.250 8.370 8.100 8.220 43,022 -0.13(-1.56%)
Jan 10, 2013 8.200 8.350 8.100 8.350 53,224 -0.13(-1.53%)
Jan 09, 2013 8.420 8.600 8.420 8.480 33,076 -0.06(-0.70%)
Jan 08, 2013 8.450 8.540 8.450 8.540 106,158 +0.19(+2.28%)
Jan 07, 2013 8.510 8.590 8.350 8.350 52,473 -0.15(-1.76%)
Jan 04, 2013 8.460 8.500 8.450 8.500 69,391 +0.13(+1.55%)
Jan 03, 2013 8.310 8.370 8.310 8.370 50,426 +0.00(+0.00%)
Jan 02, 2013 8.351 8.390 8.330 8.370 226,328 -0.01(-0.17%)
Dec 31, 2012 8.250 8.450 8.250 8.384 67,919 -0.02(-0.21%)
Dec 28, 2012 8.230 8.402 8.230 8.402 22,708 +0.26(+3.22%)
Dec 27, 2012 8.000 8.150 7.950 8.140 83,832 +0.01(+0.12%)
Dec 26, 2012 8.259 8.260 8.130 8.130 22,209 -0.08(-0.97%)
Dec 24, 2012 8.110 8.240 8.110 8.210 22,971 -0.03(-0.36%)
Dec 21, 2012 8.100 8.290 8.100 8.240 48,194 +0.00(+0.00%)
Dec 20, 2012 8.250 8.320 8.150 8.240 44,804 +0.02(+0.24%)
Dec 19, 2012 8.260 8.290 8.200 8.220 125,553 -0.07(-0.84%)
Dec 18, 2012 8.270 8.300 8.250 8.290 30,187 -0.06(-0.72%)
Dec 17, 2012 8.280 8.350 8.270 8.350 88,945 +0.18(+2.20%)
Dec 14, 2012 8.100 8.250 8.100 8.170 32,270 -0.03(-0.37%)
Dec 13, 2012 8.200 8.250 8.180 8.200 26,729 -0.15(-1.80%)
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.