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 (%)
Dec 31, 2014 8.680 8.680 8.680 0 -0.02(-0.23%)
Dec 30, 2014 8.530 8.740 8.530 8.700 62,708 +0.08(+0.93%)
Dec 29, 2014 8.420 8.680 8.420 8.620 152,344 -0.06(-0.69%)
Dec 26, 2014 8.524 8.680 8.440 8.680 40,403 +0.04(+0.52%)
Dec 24, 2014 8.635 8.635 8.635 0 +0.21(+2.46%)
Dec 23, 2014 8.590 8.590 8.390 8.428 103,944 -0.04(-0.50%)
Dec 22, 2014 8.720 8.720 8.390 8.470 69,315 +0.00(+0.00%)
Dec 19, 2014 8.370 8.520 8.370 8.470 66,070 +0.06(+0.71%)
Dec 18, 2014 8.455 8.520 8.360 8.410 237,693 -0.05(-0.59%)
Dec 17, 2014 8.190 8.490 8.190 8.460 90,594 +0.52(+6.55%)
Dec 16, 2014 8.130 7.800 7.940 97,293 -0.02(-0.29%)
Dec 15, 2014 8.179 8.340 7.963 7.963 138,642 -0.60(-6.97%)
Dec 12, 2014 8.520 8.580 8.500 8.560 84,430 -0.07(-0.81%)
Dec 11, 2014 8.670 8.670 8.590 8.630 116,528 +0.00(+0.00%)
Dec 10, 2014 8.714 8.714 8.560 8.630 83,915 +0.08(+0.94%)
Dec 09, 2014 8.360 8.558 8.360 8.550 156,926 +0.05(+0.59%)
Dec 08, 2014 8.560 8.590 8.390 8.500 122,882 -0.07(-0.82%)
Dec 05, 2014 8.570 8.650 8.570 8.570 42,490 -0.05(-0.58%)
Dec 04, 2014 8.620 8.690 8.560 8.620 86,132 -0.01(-0.12%)
Dec 03, 2014 8.590 8.680 8.590 8.630 60,941 -0.05(-0.58%)
Dec 02, 2014 8.810 8.810 8.600 8.680 79,552 +0.11(+1.31%)
Dec 01, 2014 8.370 8.680 8.370 8.568 40,659 -0.01(-0.14%)
Nov 28, 2014 8.570 8.690 8.550 8.580 49,100 +0.01(+0.12%)
Nov 26, 2014 8.570 8.570 8.570 0 +0.00(+0.00%)
Nov 25, 2014 8.560 8.570 8.540 8.570 53,546 +0.01(+0.12%)
Nov 24, 2014 8.650 8.650 8.530 8.560 164,433 -0.07(-0.81%)
Nov 21, 2014 8.650 8.700 8.590 8.630 250,916 +0.03(+0.29%)
Nov 20, 2014 8.520 8.610 8.520 8.605 157,365 -0.09(-1.09%)
Nov 19, 2014 8.672 8.720 8.650 8.700 160,598 -0.01(-0.11%)
Nov 18, 2014 8.490 8.730 8.490 8.710 213,969 +0.09(+1.04%)
Nov 17, 2014 8.660 8.480 8.620 83,234 -0.03(-0.35%)
Nov 14, 2014 8.542 8.690 8.450 8.650 147,890 +0.09(+1.05%)
Nov 13, 2014 8.574 8.610 8.540 8.560 92,053 -0.04(-0.47%)
Nov 12, 2014 8.470 8.630 8.462 8.600 70,124 +0.03(+0.35%)
Nov 11, 2014 8.460 8.640 8.456 8.570 163,100 +0.18(+2.15%)
Nov 10, 2014 8.280 8.570 8.280 8.390 54,722 +0.10(+1.21%)
Nov 07, 2014 8.370 8.370 8.280 8.290 60,025 -0.09(-1.07%)
Nov 06, 2014 8.444 8.500 8.370 8.380 59,051 -0.05(-0.62%)
Nov 05, 2014 8.690 8.690 8.400 8.432 110,665 -0.12(-1.38%)
Nov 04, 2014 8.500 8.600 8.490 8.550 242,306 +0.13(+1.54%)
Nov 03, 2014 8.470 8.590 8.370 8.420 35,313 -0.16(-1.86%)
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%)
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.