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 )

15.19 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 9.910 10.05 9.730 9.850 81,210 -0.09(-0.95%)
Oct 30, 2019 10.03 10.10 9.760 9.944 31,545 -0.04(-0.36%)
Oct 29, 2019 10.10 10.10 9.970 9.980 71,763 +0.03(+0.30%)
Oct 28, 2019 9.730 10.09 9.730 9.950 36,570 -0.05(-0.50%)
Oct 25, 2019 9.900 10.15 9.760 10.00 49,000 -0.13(-1.28%)
Oct 24, 2019 10.45 10.45 10.08 10.13 63,271 +0.15(+1.50%)
Oct 23, 2019 9.928 10.18 9.840 9.980 104,616 +0.38(+3.96%)
Oct 22, 2019 9.600 9.810 9.560 9.600 86,065 +0.00(+0.00%)
Oct 21, 2019 9.430 9.770 9.430 9.600 47,175 +0.20(+2.07%)
Oct 18, 2019 9.346 9.450 9.320 9.405 64,100 +0.07(+0.80%)
Oct 17, 2019 9.305 9.430 9.250 9.330 54,747 +0.20(+2.19%)
Oct 16, 2019 9.250 9.390 9.100 9.130 45,709 -0.06(-0.65%)
Oct 15, 2019 9.360 9.360 9.050 9.190 51,164 +0.00(+0.00%)
Oct 14, 2019 9.100 9.300 9.100 9.190 43,990 -0.03(-0.33%)
Oct 11, 2019 9.152 9.400 9.070 9.220 66,500 +0.08(+0.88%)
Oct 10, 2019 9.080 9.190 9.040 9.140 138,757 +0.16(+1.74%)
Oct 09, 2019 8.940 9.070 8.940 8.984 61,388 +0.06(+0.72%)
Oct 08, 2019 9.030 9.050 8.920 8.920 42,750 +0.06(+0.68%)
Oct 07, 2019 8.900 8.982 8.850 8.860 38,658 -0.16(-1.77%)
Oct 04, 2019 8.820 9.090 8.820 9.020 77,200 -0.01(-0.11%)
Oct 03, 2019 8.890 9.170 8.890 9.030 40,539 -0.02(-0.22%)
Oct 02, 2019 9.100 9.330 9.030 9.050 38,665 -0.53(-5.53%)
Oct 01, 2019 9.730 9.730 9.540 9.580 46,047 -0.22(-2.24%)
Sep 30, 2019 9.942 10.01 9.680 9.800 54,952 -0.01(-0.10%)
Sep 27, 2019 10.01 10.01 9.660 9.810 28,500 -0.04(-0.41%)
Sep 26, 2019 9.830 10.09 9.830 9.850 31,216 +0.16(+1.63%)
Sep 25, 2019 9.730 9.760 9.670 9.693 73,916 -0.08(-0.84%)
Sep 24, 2019 9.732 10.01 9.640 9.775 33,814 -0.17(-1.76%)
Sep 23, 2019 9.690 10.06 9.690 9.950 35,677 +0.05(+0.51%)
Sep 20, 2019 10.21 10.21 9.840 9.900 45,600 -0.05(-0.50%)
Sep 19, 2019 9.980 10.10 9.860 9.950 30,236 -0.13(-1.29%)
Sep 18, 2019 9.940 10.20 9.940 10.08 127,528 +0.13(+1.31%)
Sep 17, 2019 9.720 10.13 9.720 9.950 20,785 +0.10(+1.01%)
Sep 16, 2019 9.940 10.12 9.830 9.850 43,754 -0.53(-5.09%)
Sep 13, 2019 10.45 10.49 10.17 10.38 29,500 +0.15(+1.45%)
Sep 12, 2019 10.05 10.25 10.05 10.23 34,456 +0.10(+0.94%)
Sep 11, 2019 9.988 10.20 9.870 10.13 33,222 +0.04(+0.45%)
Sep 10, 2019 10.05 10.25 9.950 10.09 59,525 +0.20(+2.00%)
Sep 09, 2019 9.830 10.09 9.830 9.892 28,677 -0.16(-1.57%)
Sep 06, 2019 10.09 10.09 9.830 10.05 47,400 +0.24(+2.45%)
Sep 05, 2019 9.680 9.978 9.680 9.810 48,657 +0.13(+1.34%)
Sep 04, 2019 9.570 9.800 9.570 9.680 33,552 -0.06(-0.62%)
Sep 03, 2019 9.710 9.820 9.600 9.740 100,017 -0.28(-2.75%)
Aug 30, 2019 10.02 10.34 9.940 10.02 37,900 +0.09(+0.91%)
Aug 29, 2019 9.855 9.970 9.855 9.925 33,749 +0.05(+0.54%)
Aug 28, 2019 9.660 9.900 9.660 9.872 110,675 +0.14(+1.46%)
Aug 27, 2019 9.850 9.950 9.730 9.730 118,773 -0.02(-0.21%)
Aug 26, 2019 9.700 9.980 9.700 9.750 92,361 -0.10(-1.02%)
Aug 23, 2019 9.840 10.13 9.840 9.850 59,700 -0.27(-2.67%)
Aug 22, 2019 9.950 10.22 9.950 10.12 44,713 -0.07(-0.69%)
Aug 21, 2019 10.11 10.19 10.07 10.19 34,434 -0.09(-0.88%)
Aug 20, 2019 10.18 10.41 10.14 10.28 203,324 +0.02(+0.19%)
Aug 19, 2019 10.25 10.30 10.22 10.26 76,883 -0.13(-1.25%)
Aug 16, 2019 10.54 10.54 10.17 10.39 59,100 +0.21(+2.06%)
Aug 15, 2019 10.12 10.50 10.12 10.18 28,728 -0.08(-0.78%)
Aug 14, 2019 10.30 10.37 10.20 10.26 103,938 -0.11(-1.06%)
Aug 13, 2019 10.47 10.52 10.26 10.37 49,109 +0.13(+1.27%)
Aug 12, 2019 10.07 10.49 10.07 10.24 22,387 -0.21(-2.01%)
Aug 09, 2019 10.61 10.71 10.23 10.45 24,300 -0.19(-1.77%)
Aug 08, 2019 10.56 10.65 10.53 10.64 41,836 +0.10(+0.93%)
Aug 07, 2019 10.20 10.60 10.11 10.54 350,855 +0.37(+3.64%)
Aug 06, 2019 10.35 10.35 10.01 10.17 42,053 +0.09(+0.89%)
Aug 05, 2019 10.11 10.32 10.04 10.08 29,019 -0.67(-6.23%)
Aug 02, 2019 10.61 10.86 10.53 10.75 19,000 -0.04(-0.41%)
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.