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 )

15.21 +0.02 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Sep 27, 2013 7.210 7.270 7.120 7.140 204,748 -0.09(-1.24%)
Sep 26, 2013 7.230 7.350 7.200 7.230 221,710 +0.02(+0.28%)
Sep 25, 2013 7.210 7.330 7.140 7.210 425,216 -0.26(-3.48%)
Sep 24, 2013 7.470 7.510 7.430 7.470 65,307 -0.13(-1.71%)
Sep 23, 2013 7.520 7.690 7.520 7.600 64,232 -0.18(-2.31%)
Sep 20, 2013 7.870 7.950 7.750 7.780 58,380 -0.56(-6.71%)
Sep 19, 2013 8.410 8.420 8.300 8.340 46,110 +0.28(+3.47%)
Sep 18, 2013 7.860 8.060 7.460 8.060 184,007 +0.23(+2.94%)
Sep 17, 2013 8.020 8.020 7.760 7.830 87,190 +0.16(+2.09%)
Sep 16, 2013 7.790 7.790 7.620 7.670 510,517 +0.18(+2.40%)
Sep 13, 2013 7.400 7.590 7.390 7.490 178,313 +0.30(+4.17%)
Sep 12, 2013 7.270 7.360 7.160 7.190 47,464 +0.22(+3.15%)
Sep 11, 2013 6.990 7.000 6.930 6.970 128,213 +0.03(+0.43%)
Sep 10, 2013 6.760 6.990 6.760 6.940 93,331 +0.82(+13.40%)
Sep 09, 2013 5.900 6.170 5.900 6.120 180,209 +0.22(+3.73%)
Sep 06, 2013 5.820 5.900 5.718 5.900 192,733 +0.06(+1.03%)
Sep 05, 2013 5.770 5.860 5.770 5.840 112,577 -0.08(-1.35%)
Sep 04, 2013 5.900 5.960 5.880 5.920 121,357 -0.17(-2.79%)
Sep 03, 2013 6.220 6.220 6.020 6.090 129,881 -0.16(-2.56%)
Aug 30, 2013 6.130 6.250 6.130 6.250 1,570,283 +0.07(+1.13%)
Aug 29, 2013 6.300 6.320 6.100 6.180 1,480,669 +0.13(+2.15%)
Aug 28, 2013 5.900 6.120 5.900 6.050 1,675,457 +0.26(+4.49%)
Aug 27, 2013 6.390 6.390 5.700 5.790 505,661 -0.67(-10.37%)
Aug 26, 2013 6.670 6.670 6.350 6.460 379,989 -0.28(-4.15%)
Aug 23, 2013 6.713 6.760 6.670 6.740 151,800 -0.14(-2.03%)
Aug 22, 2013 6.830 6.890 6.770 6.880 63,492 -0.02(-0.29%)
Aug 21, 2013 7.090 7.100 6.863 6.900 289,984 -0.36(-4.96%)
Aug 20, 2013 7.180 7.280 6.647 7.260 235,948 +0.09(+1.26%)
Aug 19, 2013 7.350 7.370 7.150 7.170 270,559 -0.65(-8.31%)
Aug 16, 2013 7.850 7.850 7.790 7.820 110,826 -0.22(-2.74%)
Aug 15, 2013 8.140 8.140 8.040 8.040 50,220 -0.18(-2.19%)
Aug 14, 2013 8.250 8.300 8.220 8.220 56,069 +0.12(+1.48%)
Aug 13, 2013 8.040 8.150 8.040 8.100 67,268 -0.05(-0.61%)
Aug 12, 2013 8.210 8.255 8.070 8.150 260,885 -0.17(-2.04%)
Aug 09, 2013 8.270 8.350 8.240 8.320 49,546 +0.02(+0.24%)
Aug 08, 2013 8.250 8.300 8.240 8.300 26,116 +0.07(+0.85%)
Aug 07, 2013 8.220 8.300 8.220 8.230 63,609 -0.12(-1.44%)
Aug 06, 2013 8.330 8.500 8.300 8.350 151,609 -0.25(-2.91%)
Aug 05, 2013 8.590 8.640 8.440 8.600 36,865 +0.02(+0.23%)
Aug 02, 2013 8.400 8.580 8.400 8.580 47,881 +0.03(+0.35%)
Aug 01, 2013 8.450 8.550 8.450 8.550 56,896 +0.07(+0.83%)
Jul 31, 2013 8.440 8.530 8.390 8.480 122,567 +0.12(+1.44%)
Jul 30, 2013 8.530 8.530 8.360 8.360 817,004 -0.17(-1.99%)
Jul 29, 2013 8.420 8.550 8.420 8.530 722,582 +0.04(+0.47%)
Jul 26, 2013 8.400 8.490 8.400 8.490 35,919 +0.10(+1.19%)
Jul 25, 2013 8.380 8.470 8.380 8.390 62,729 -0.16(-1.87%)
Jul 24, 2013 8.500 8.630 8.500 8.550 64,395 -0.11(-1.27%)
Jul 23, 2013 8.690 8.750 8.650 8.660 38,373 +0.19(+2.24%)
Jul 22, 2013 8.500 8.520 8.470 8.470 41,828 -0.15(-1.74%)
Jul 19, 2013 8.690 8.690 8.570 8.620 69,167 -0.13(-1.49%)
Jul 18, 2013 8.580 8.770 8.580 8.750 183,668 +0.28(+3.31%)
Jul 17, 2013 8.410 8.490 8.350 8.470 69,021 +0.12(+1.44%)
Jul 16, 2013 8.290 8.430 8.290 8.350 30,985 +0.15(+1.83%)
Jul 15, 2013 8.200 8.230 8.110 8.200 36,334 -0.03(-0.36%)
Jul 12, 2013 8.280 8.370 8.140 8.230 44,829 -0.38(-4.41%)
Jul 11, 2013 8.210 8.650 8.180 8.610 24,736 +0.96(+12.55%)
Jul 10, 2013 7.750 7.800 7.640 7.650 57,004 +0.10(+1.32%)
Jul 09, 2013 7.500 7.620 7.500 7.550 61,827 -0.02(-0.26%)
Jul 08, 2013 7.720 7.720 7.520 7.570 67,379 -0.46(-5.73%)
Jul 05, 2013 8.300 8.300 8.000 8.030 40,433 -0.29(-3.49%)
Jul 03, 2013 8.260 8.350 7.980 8.320 62,786 -0.13(-1.54%)
Jul 02, 2013 8.620 8.650 8.450 8.450 82,179 -0.45(-5.06%)
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.