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 )

16.32 +0.35 (+2.19%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
Feb 28, 2014 7.940 7.950 7.800 7.800 0 +0.02(+0.26%)
Feb 27, 2014 7.670 7.800 7.610 7.780 58,266 +0.11(+1.43%)
Feb 26, 2014 7.600 7.740 7.550 7.670 93,659 +0.02(+0.26%)
Feb 25, 2014 7.600 7.800 7.600 7.650 65,510 -0.35(-4.37%)
Feb 24, 2014 7.860 8.080 7.860 8.000 102,439 +0.04(+0.50%)
Feb 21, 2014 8.000 8.100 7.870 7.960 0 +0.21(+2.71%)
Feb 20, 2014 7.640 7.840 7.640 7.750 77,118 +0.13(+1.71%)
Feb 19, 2014 7.630 7.760 7.620 7.620 57,654 -0.08(-1.04%)
Feb 18, 2014 7.690 7.750 7.680 7.700 52,549 -0.02(-0.26%)
Feb 14, 2014 7.720 7.720 7.720 0 +0.17(+2.25%)
Feb 13, 2014 7.490 7.560 7.420 7.550 113,268 +0.14(+1.89%)
Feb 12, 2014 7.330 7.480 7.330 7.410 108,368 -0.02(-0.27%)
Feb 11, 2014 7.380 7.460 7.260 7.430 89,578 +0.20(+2.77%)
Feb 10, 2014 7.140 7.280 7.140 7.230 89,200 +0.02(+0.28%)
Feb 07, 2014 7.140 7.300 7.140 7.210 0 +0.07(+0.98%)
Feb 06, 2014 7.080 7.150 7.080 7.140 93,334 +0.14(+2.00%)
Feb 05, 2014 7.000 7.060 6.990 7.000 112,817 -0.01(-0.14%)
Feb 04, 2014 6.810 7.050 6.810 7.010 131,958 +0.15(+2.19%)
Feb 03, 2014 6.990 7.050 6.850 6.860 222,256 -0.15(-2.14%)
Jan 31, 2014 6.980 7.060 6.890 7.010 0 -0.03(-0.43%)
Jan 30, 2014 6.910 7.070 6.888 7.040 1,400,145 +0.13(+1.88%)
Jan 29, 2014 6.960 7.000 6.880 6.910 954,433 +0.13(+1.92%)
Jan 28, 2014 6.700 6.820 6.690 6.780 1,599,379 +0.06(+0.89%)
Jan 27, 2014 6.830 6.830 6.630 6.720 1,166,467 -0.22(-3.17%)
Jan 24, 2014 7.060 7.060 6.910 6.940 0 -0.27(-3.74%)
Jan 23, 2014 7.190 7.290 7.150 7.210 78,824 -0.19(-2.57%)
Jan 22, 2014 7.320 7.400 7.310 7.400 169,258 +0.13(+1.79%)
Jan 21, 2014 7.240 7.280 7.130 7.270 434,846 +0.07(+0.97%)
Jan 17, 2014 7.200 7.200 7.200 0 +0.08(+1.12%)
Jan 16, 2014 7.100 7.180 7.070 7.120 309,467 -0.23(-3.13%)
Jan 15, 2014 7.340 7.380 7.320 7.350 233,581 +0.01(+0.14%)
Jan 14, 2014 7.290 7.360 7.250 7.340 271,518 +0.07(+0.96%)
Jan 13, 2014 7.280 7.400 7.250 7.270 416,687 +0.33(+4.76%)
Jan 10, 2014 6.760 6.950 6.470 6.940 127,847 +0.60(+9.46%)
Jan 09, 2014 6.350 6.390 6.320 6.340 74,079 -0.04(-0.63%)
Jan 08, 2014 6.340 6.420 6.340 6.380 52,156 +0.06(+0.95%)
Jan 07, 2014 6.260 6.350 6.250 6.320 122,294 +0.03(+0.48%)
Jan 06, 2014 6.200 6.330 6.190 6.290 162,871 -0.06(-0.94%)
Jan 03, 2014 6.350 6.520 6.310 6.350 0 -0.10(-1.55%)
Jan 02, 2014 6.500 6.600 6.450 6.450 88,477 -0.01(-0.15%)
Dec 31, 2013 6.460 6.460 6.460 0 +0.08(+1.25%)
Dec 30, 2013 6.240 6.440 6.240 6.380 536,889 +0.13(+2.01%)
Dec 27, 2013 6.300 6.300 6.190 6.254 0 -0.14(-2.13%)
Dec 26, 2013 6.420 6.440 6.390 6.390 144,104 -0.05(-0.78%)
Dec 24, 2013 6.390 6.440 6.350 6.440 115,392 +0.07(+1.10%)
Dec 23, 2013 6.350 6.450 6.270 6.370 179,800 -0.02(-0.31%)
Dec 20, 2013 6.340 6.450 6.340 6.390 262,288 -0.03(-0.47%)
Dec 19, 2013 6.410 6.430 6.400 6.420 114,370 +0.02(+0.31%)
Dec 18, 2013 6.360 6.400 6.250 6.400 104,254 -0.01(-0.16%)
Dec 17, 2013 6.350 6.440 6.350 6.410 169,549 +0.19(+3.05%)
Dec 16, 2013 6.350 6.350 6.170 6.220 152,844 -0.03(-0.48%)
Dec 13, 2013 6.260 6.310 6.230 6.250 0 +0.00(+0.00%)
Dec 12, 2013 6.260 6.350 6.220 6.250 194,431 -0.02(-0.32%)
Dec 11, 2013 6.380 6.460 6.260 6.270 143,209 -0.20(-3.09%)
Dec 10, 2013 6.330 6.510 6.330 6.470 76,420 +0.24(+3.85%)
Dec 09, 2013 6.200 6.350 6.200 6.230 89,807 +0.11(+1.80%)
Dec 06, 2013 6.240 6.240 6.090 6.120 137,916 -0.12(-1.92%)
Dec 05, 2013 6.300 6.330 6.240 6.240 88,187 -0.10(-1.58%)
Dec 04, 2013 6.300 6.400 6.300 6.340 94,424 -0.13(-2.01%)
Dec 03, 2013 6.450 6.650 6.450 6.470 82,174 +0.08(+1.25%)
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.