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 )

14.88 +0.05 (+0.37%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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, 2014 8.486 8.580 8.406 8.580 46,240 +0.18(+2.14%)
Oct 30, 2014 8.410 8.410 8.300 8.400 22,249 +0.10(+1.20%)
Oct 29, 2014 8.270 8.290 8.270 8.300 44,881 +0.07(+0.85%)
Oct 28, 2014 8.230 8.330 8.230 8.230 53,398 -0.01(-0.16%)
Oct 27, 2014 8.200 8.250 8.380 8.243 85,711 -0.14(-1.63%)
Oct 24, 2014 8.400 8.420 8.350 8.380 49,406 -0.10(-1.20%)
Oct 23, 2014 8.340 8.500 8.310 8.482 68,266 +0.23(+2.81%)
Oct 22, 2014 8.322 8.450 8.230 8.250 209,416 -0.17(-2.02%)
Oct 21, 2014 8.442 8.460 8.400 8.420 82,417 +0.02(+0.24%)
Oct 20, 2014 8.302 8.450 8.302 8.400 59,912 +0.13(+1.57%)
Oct 17, 2014 8.100 8.330 8.100 8.270 48,981 +0.39(+4.95%)
Oct 16, 2014 7.725 7.960 7.672 7.880 108,877 +0.24(+3.14%)
Oct 15, 2014 7.860 7.860 7.590 7.640 34,355 -0.07(-0.91%)
Oct 14, 2014 7.774 7.840 7.650 7.710 39,781 +0.06(+0.78%)
Oct 13, 2014 7.650 7.770 7.650 7.650 28,634 -0.05(-0.62%)
Oct 10, 2014 7.890 7.890 7.670 7.698 131,188 -0.00(-0.03%)
Oct 09, 2014 7.690 7.850 7.690 7.700 33,188 -0.18(-2.28%)
Oct 08, 2014 7.760 7.900 7.637 7.880 36,511 -0.04(-0.51%)
Oct 07, 2014 8.050 8.050 7.900 7.920 37,412 -0.13(-1.61%)
Oct 06, 2014 7.950 8.150 7.950 8.050 45,003 +0.18(+2.29%)
Oct 03, 2014 7.830 7.870 7.810 7.870 222,810 -0.27(-3.29%)
Oct 02, 2014 8.070 8.200 8.070 8.138 67,928 -0.04(-0.51%)
Oct 01, 2014 8.370 8.370 8.160 8.180 40,518 -0.07(-0.85%)
Sep 30, 2014 8.120 8.310 8.110 8.250 43,008 +0.07(+0.86%)
Sep 29, 2014 8.290 8.290 8.150 8.180 38,583 -0.17(-2.04%)
Sep 26, 2014 8.385 8.640 8.350 8.350 33,730 -0.29(-3.36%)
Sep 25, 2014 8.600 8.820 8.600 8.640 57,551 -0.21(-2.37%)
Sep 24, 2014 8.790 8.850 8.700 8.850 23,911 -0.05(-0.56%)
Sep 23, 2014 8.910 8.960 8.720 8.900 23,986 +0.16(+1.83%)
Sep 22, 2014 8.835 8.835 8.730 8.740 60,892 -0.05(-0.57%)
Sep 19, 2014 8.680 8.860 8.580 8.790 22,587 +0.00(+0.00%)
Sep 18, 2014 8.550 8.790 8.550 8.790 158,950 +0.24(+2.81%)
Sep 17, 2014 8.370 8.740 8.370 8.550 69,351 -0.11(-1.27%)
Sep 16, 2014 8.386 8.700 8.360 8.660 148,150 +0.14(+1.64%)
Sep 15, 2014 8.502 8.580 8.450 8.520 55,333 +0.01(+0.12%)
Sep 12, 2014 8.470 8.670 8.470 8.510 28,393 -0.31(-3.51%)
Sep 11, 2014 8.860 8.874 8.710 8.820 54,643 -0.08(-0.90%)
Sep 10, 2014 8.900 8.780 8.900 44,540 +0.12(+1.37%)
Sep 09, 2014 8.890 8.950 8.780 8.780 28,191 -0.12(-1.35%)
Sep 08, 2014 8.960 9.000 8.900 8.900 38,541 -0.06(-0.67%)
Sep 05, 2014 8.922 8.960 8.890 8.960 66,783 +0.01(+0.06%)
Sep 04, 2014 8.950 8.977 8.950 8.955 79,490 -0.04(-0.50%)
Sep 03, 2014 8.940 9.010 8.940 9.000 48,280 +0.05(+0.56%)
Sep 02, 2014 9.030 8.940 8.950 41,080 +0.01(+0.11%)
Aug 29, 2014 8.940 8.940 8.940 0 -0.06(-0.67%)
Aug 28, 2014 8.950 9.000 8.940 9.000 245,689 -0.05(-0.55%)
Aug 27, 2014 9.026 9.080 8.990 9.050 30,941 +0.04(+0.44%)
Aug 26, 2014 8.972 9.030 8.940 9.010 45,079 +0.02(+0.22%)
Aug 25, 2014 9.020 8.870 8.990 27,699 +0.12(+1.35%)
Aug 22, 2014 8.902 8.970 8.850 8.870 43,816 -0.15(-1.66%)
Aug 21, 2014 9.040 9.040 8.890 9.020 35,705 +0.04(+0.39%)
Aug 20, 2014 9.060 9.150 8.820 8.985 18,878 -0.10(-1.08%)
Aug 19, 2014 8.880 9.110 8.880 9.083 130,902 +0.10(+1.15%)
Aug 18, 2014 9.030 8.810 8.980 78,468 +0.17(+1.93%)
Aug 15, 2014 8.810 9.020 8.810 8.810 45,698 -0.16(-1.78%)
Aug 14, 2014 8.987 8.987 8.870 8.970 51,726 +0.05(+0.56%)
Aug 13, 2014 8.940 8.940 8.920 8.920 237,236 -0.01(-0.11%)
Aug 12, 2014 9.020 9.020 8.820 8.930 163,985 +0.00(+0.00%)
Aug 11, 2014 8.900 9.000 8.840 8.930 37,318 +0.24(+2.76%)
Aug 08, 2014 8.740 8.740 8.500 8.690 136,705 +0.13(+1.54%)
Aug 07, 2014 8.510 8.610 8.510 8.558 46,774 -0.09(-1.06%)
Aug 06, 2014 8.540 8.740 8.540 8.650 38,597 -0.02(-0.23%)
Aug 05, 2014 8.730 8.756 8.650 8.670 502,120 -0.02(-0.23%)
Aug 04, 2014 8.665 8.780 8.550 8.690 90,611 +0.04(+0.46%)
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.