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 )

14.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 10.41 10.57 10.25 10.36 32,500 +0.10(+0.97%)
Mar 28, 2019 10.04 10.28 10.04 10.26 98,053 +0.31(+3.12%)
Mar 27, 2019 9.850 10.01 9.850 9.950 121,440 -0.31(-3.02%)
Mar 26, 2019 10.17 10.41 10.15 10.26 64,759 +0.13(+1.33%)
Mar 25, 2019 9.971 10.31 9.950 10.12 99,086 -0.09(-0.83%)
Mar 22, 2019 10.28 10.52 10.15 10.21 40,200 -0.36(-3.45%)
Mar 21, 2019 10.57 10.69 10.46 10.57 21,838 +0.12(+1.20%)
Mar 20, 2019 10.73 10.73 10.32 10.45 86,933 +0.11(+1.11%)
Mar 19, 2019 10.15 10.57 10.15 10.34 50,595 +0.34(+3.35%)
Mar 18, 2019 10.06 10.18 9.770 10.00 60,329 +0.05(+0.50%)
Mar 15, 2019 9.980 9.980 9.780 9.950 359,000 +0.26(+2.68%)
Mar 14, 2019 9.460 9.790 9.350 9.690 57,868 +0.24(+2.54%)
Mar 13, 2019 9.230 9.650 9.230 9.450 37,447 +0.00(+0.00%)
Mar 12, 2019 9.350 9.570 9.350 9.450 36,187 -0.20(-2.07%)
Mar 11, 2019 9.300 9.750 9.300 9.650 46,910 +0.10(+0.99%)
Mar 08, 2019 9.760 9.760 9.420 9.555 110,200 -0.20(-2.00%)
Mar 07, 2019 9.710 9.910 9.710 9.750 73,435 -0.25(-2.50%)
Mar 06, 2019 9.750 10.21 9.750 10.00 63,732 +0.16(+1.63%)
Mar 05, 2019 9.580 9.870 9.580 9.840 52,747 -0.16(-1.60%)
Mar 04, 2019 9.920 10.26 9.920 10.00 21,710 -0.12(-1.23%)
Mar 01, 2019 9.957 10.19 9.880 10.12 51,200 +0.02(+0.15%)
Feb 28, 2019 10.13 10.33 9.960 10.11 111,243 -0.09(-0.83%)
Feb 27, 2019 10.34 10.39 10.07 10.20 221,078 -0.16(-1.59%)
Feb 26, 2019 10.36 10.44 10.31 10.36 242,881 -0.02(-0.19%)
Feb 25, 2019 10.33 10.55 10.15 10.38 160,039 +0.36(+3.54%)
Feb 22, 2019 10.11 10.11 9.920 10.03 164,000 -0.24(-2.34%)
Feb 21, 2019 10.11 10.35 10.11 10.27 88,157 +0.17(+1.68%)
Feb 20, 2019 9.938 10.24 9.820 10.10 41,785 -0.25(-2.46%)
Feb 19, 2019 9.920 10.40 9.920 10.35 49,633 +0.16(+1.61%)
Feb 15, 2019 10.19 10.19 10.11 10.19 69,300 +0.06(+0.55%)
Feb 14, 2019 9.870 10.18 9.870 10.13 45,708 -0.02(-0.25%)
Feb 13, 2019 10.22 10.32 10.12 10.15 86,320 -0.38(-3.63%)
Feb 12, 2019 10.34 10.56 10.34 10.54 34,810 -0.44(-4.03%)
Feb 11, 2019 10.62 11.03 10.62 10.98 666,374 +0.31(+2.91%)
Feb 08, 2019 10.55 10.73 10.55 10.67 63,000 -0.02(-0.19%)
Feb 07, 2019 10.73 10.83 10.51 10.69 70,905 -0.04(-0.33%)
Feb 06, 2019 10.59 10.74 10.53 10.72 91,763 -0.04(-0.42%)
Feb 05, 2019 10.76 10.82 10.35 10.77 79,823 +0.19(+1.80%)
Feb 04, 2019 10.73 10.73 10.26 10.58 107,430 -0.20(-1.81%)
Feb 01, 2019 10.61 10.85 10.61 10.78 56,600 +0.01(+0.09%)
Jan 31, 2019 10.66 10.78 10.66 10.77 91,379 +0.38(+3.71%)
Jan 30, 2019 10.17 10.50 10.07 10.38 24,641 +0.25(+2.47%)
Jan 29, 2019 10.10 10.33 9.960 10.13 42,390 -0.02(-0.20%)
Jan 28, 2019 10.21 10.41 10.10 10.15 89,479 -0.43(-4.06%)
Jan 25, 2019 10.53 10.65 10.45 10.58 183,900 -0.03(-0.31%)
Jan 24, 2019 10.55 10.67 10.39 10.61 290,619 -0.01(-0.07%)
Jan 23, 2019 10.64 10.77 10.58 10.62 67,083 -0.24(-2.21%)
Jan 22, 2019 10.85 10.90 10.75 10.86 161,796 -0.33(-2.93%)
Jan 18, 2019 10.86 11.35 10.86 11.19 52,600 +0.12(+1.07%)
Jan 17, 2019 11.01 11.31 10.87 11.07 73,687 +0.08(+0.68%)
Jan 16, 2019 10.79 11.07 10.70 10.99 99,006 +0.07(+0.64%)
Jan 15, 2019 10.76 11.23 10.76 10.93 60,645 +0.07(+0.60%)
Jan 14, 2019 10.72 11.05 10.72 10.86 63,017 -0.04(-0.41%)
Jan 11, 2019 10.97 10.97 10.72 10.90 106,800 -0.03(-0.23%)
Jan 10, 2019 10.55 10.96 10.55 10.93 111,755 +0.16(+1.49%)
Jan 09, 2019 10.90 10.90 10.48 10.77 31,807 +0.32(+3.11%)
Jan 08, 2019 10.95 10.95 10.00 10.45 54,256 -0.17(-1.65%)
Jan 07, 2019 10.35 10.78 10.35 10.62 36,977 +0.09(+0.85%)
Jan 04, 2019 10.20 10.57 10.20 10.53 89,700 +0.68(+6.96%)
Jan 03, 2019 9.940 9.950 9.720 9.845 39,813 -0.30(-2.96%)
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.