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 )

15.26 +0.07 (+0.43%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Nov 30, 2015 6.300 6.370 6.150 6.250 170,466 -0.13(-2.11%)
Nov 27, 2015 6.450 6.450 6.320 6.385 163,932 +0.00(+0.08%)
Nov 25, 2015 6.380 6.380 6.380 0 +0.08(+1.27%)
Nov 24, 2015 6.300 6.350 6.150 6.300 126,561 +0.03(+0.48%)
Nov 23, 2015 6.220 6.270 227,117 -0.03(-0.48%)
Nov 20, 2015 6.361 6.370 6.290 6.300 155,005 -0.02(-0.32%)
Nov 19, 2015 6.305 6.340 6.230 6.320 166,278 +0.07(+1.12%)
Nov 18, 2015 6.110 6.300 6.110 6.250 245,701 +0.09(+1.46%)
Nov 17, 2015 6.275 6.275 6.160 6.160 240,576 -0.06(-0.96%)
Nov 16, 2015 6.020 6.220 6.020 6.220 227,748 +0.12(+1.97%)
Nov 13, 2015 6.230 6.300 6.100 6.100 181,453 +0.10(+1.67%)
Nov 12, 2015 5.920 6.070 5.920 6.000 251,693 +0.02(+0.33%)
Nov 11, 2015 6.030 6.030 5.970 5.980 103,784 -0.08(-1.32%)
Nov 10, 2015 6.120 6.170 6.060 6.060 142,868 -0.19(-2.96%)
Nov 09, 2015 6.400 6.400 6.230 6.245 87,935 -0.25(-3.78%)
Nov 06, 2015 6.530 6.530 6.430 6.490 104,997 -0.03(-0.46%)
Nov 05, 2015 6.480 6.600 6.470 6.520 117,613 -0.12(-1.81%)
Nov 04, 2015 6.670 6.790 6.510 6.640 74,209 +0.04(+0.61%)
Nov 03, 2015 6.460 6.630 6.460 6.600 184,340 +0.25(+3.94%)
Nov 02, 2015 6.210 6.350 6.210 6.350 148,082 +0.10(+1.60%)
Oct 30, 2015 6.330 6.330 6.250 6.250 81,808 -0.28(-4.29%)
Oct 29, 2015 6.495 6.650 6.495 6.530 94,878 -0.32(-4.67%)
Oct 28, 2015 6.900 7.000 6.800 6.850 95,558 -0.10(-1.44%)
Oct 27, 2015 6.955 7.040 6.900 6.950 130,287 +0.02(+0.29%)
Oct 26, 2015 6.930 7.000 6.880 6.930 96,961 -0.04(-0.57%)
Oct 23, 2015 6.895 6.990 6.850 6.970 83,698 +0.12(+1.75%)
Oct 22, 2015 6.660 6.890 6.660 6.850 126,304 +0.24(+3.63%)
Oct 21, 2015 6.580 6.680 6.580 6.610 168,554 -0.03(-0.45%)
Oct 20, 2015 6.640 6.790 6.640 6.640 357,809 +0.01(+0.23%)
Oct 19, 2015 6.580 6.670 6.580 6.625 189,553 -0.08(-1.12%)
Oct 16, 2015 6.550 6.710 6.490 6.700 568,699 +0.13(+2.06%)
Oct 15, 2015 6.615 6.650 6.480 6.565 466,537 +0.06(+0.84%)
Oct 14, 2015 6.501 6.580 6.490 6.510 80,313 +0.05(+0.85%)
Oct 13, 2015 6.420 6.550 6.410 6.455 61,844 -0.37(-5.35%)
Oct 12, 2015 6.730 6.900 6.730 6.820 156,049 +0.02(+0.29%)
Oct 09, 2015 6.740 6.820 6.650 6.800 91,975 +0.30(+4.62%)
Oct 08, 2015 6.310 6.570 6.300 6.500 87,814 +0.16(+2.52%)
Oct 07, 2015 6.440 6.470 6.340 6.340 78,440 +0.10(+1.60%)
Oct 06, 2015 6.080 6.240 6.080 6.240 237,495 +0.60(+10.64%)
Oct 05, 2015 5.500 5.700 5.500 5.640 210,415 +0.35(+6.62%)
Oct 02, 2015 5.225 5.290 5.140 5.290 95,686 -0.05(-0.94%)
Oct 01, 2015 5.335 5.340 5.300 5.340 84,727 -0.03(-0.56%)
Sep 30, 2015 5.440 5.440 5.300 5.370 61,122 +0.21(+4.07%)
Sep 29, 2015 5.180 5.220 5.106 5.160 94,200 +0.10(+1.98%)
Sep 28, 2015 4.980 5.070 4.970 5.060 89,846 -0.16(-3.07%)
Sep 25, 2015 5.160 5.280 5.160 5.220 171,417 -0.08(-1.51%)
Sep 24, 2015 5.260 5.350 5.260 5.300 81,528 -0.09(-1.67%)
Sep 23, 2015 5.460 5.460 5.390 5.390 201,294 -0.42(-7.23%)
Sep 22, 2015 5.710 5.820 5.710 5.810 51,902 -0.10(-1.61%)
Sep 21, 2015 5.810 5.950 5.810 5.905 295,250 +0.06(+0.94%)
Sep 18, 2015 5.955 6.000 5.850 5.850 51,869 -0.19(-3.15%)
Sep 17, 2015 5.883 6.090 5.870 6.040 85,775 +0.04(+0.67%)
Sep 16, 2015 5.900 6.018 5.900 6.000 89,881 +0.03(+0.42%)
Sep 15, 2015 6.005 6.010 5.900 5.975 638,404 -0.04(-0.58%)
Sep 14, 2015 6.010 6.020 5.947 6.010 149,074 -0.03(-0.50%)
Sep 11, 2015 5.972 6.050 5.920 6.040 116,059 +0.09(+1.51%)
Sep 10, 2015 5.950 6.020 5.900 5.950 117,869 -0.08(-1.33%)
Sep 09, 2015 6.085 6.150 6.020 6.030 88,695 -0.20(-3.21%)
Sep 08, 2015 6.110 6.230 6.040 6.230 103,708 +0.19(+3.15%)
Sep 04, 2015 6.040 6.040 6.040 0 -0.16(-2.50%)
Sep 03, 2015 6.230 6.230 6.130 6.195 126,107 -0.04(-0.56%)
Sep 02, 2015 6.100 6.250 6.100 6.230 76,065 +0.18(+2.98%)
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.