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 )

15.23 +0.04 (+0.25%)
Streaming Delayed Price Updated: 3:54 PM 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 (%)
Jul 31, 2013 8.440 8.530 8.390 8.480 122,567 +0.12(+1.44%)
Jul 30, 2013 8.530 8.530 8.360 8.360 817,004 -0.17(-1.99%)
Jul 29, 2013 8.420 8.550 8.420 8.530 722,582 +0.04(+0.47%)
Jul 26, 2013 8.400 8.490 8.400 8.490 35,919 +0.10(+1.19%)
Jul 25, 2013 8.380 8.470 8.380 8.390 62,729 -0.16(-1.87%)
Jul 24, 2013 8.500 8.630 8.500 8.550 64,395 -0.11(-1.27%)
Jul 23, 2013 8.690 8.750 8.650 8.660 38,373 +0.19(+2.24%)
Jul 22, 2013 8.500 8.520 8.470 8.470 41,828 -0.15(-1.74%)
Jul 19, 2013 8.690 8.690 8.570 8.620 69,167 -0.13(-1.49%)
Jul 18, 2013 8.580 8.770 8.580 8.750 183,668 +0.28(+3.31%)
Jul 17, 2013 8.410 8.490 8.350 8.470 69,021 +0.12(+1.44%)
Jul 16, 2013 8.290 8.430 8.290 8.350 30,985 +0.15(+1.83%)
Jul 15, 2013 8.200 8.230 8.110 8.200 36,334 -0.03(-0.36%)
Jul 12, 2013 8.280 8.370 8.140 8.230 44,829 -0.38(-4.41%)
Jul 11, 2013 8.210 8.650 8.180 8.610 24,736 +0.96(+12.55%)
Jul 10, 2013 7.750 7.800 7.640 7.650 57,004 +0.10(+1.32%)
Jul 09, 2013 7.500 7.620 7.500 7.550 61,827 -0.02(-0.26%)
Jul 08, 2013 7.720 7.720 7.520 7.570 67,379 -0.46(-5.73%)
Jul 05, 2013 8.300 8.300 8.000 8.030 40,433 -0.29(-3.49%)
Jul 03, 2013 8.260 8.350 7.980 8.320 62,786 -0.13(-1.54%)
Jul 02, 2013 8.620 8.650 8.450 8.450 82,179 -0.45(-5.06%)
Jul 01, 2013 8.990 9.010 8.810 8.900 52,921 -0.05(-0.56%)
Jun 28, 2013 8.790 9.000 8.790 8.950 52,733 +0.26(+2.99%)
Jun 26, 2013 8.450 8.740 8.450 8.690 63,972 +0.34(+4.07%)
Jun 25, 2013 8.360 8.400 8.210 8.350 47,329 +0.00(+0.00%)
Jun 24, 2013 8.400 8.440 8.350 8.350 60,736 -0.34(-3.91%)
Jun 21, 2013 8.460 8.690 8.200 8.690 74,239 +0.09(+1.05%)
Jun 20, 2013 8.800 8.800 8.350 8.600 59,918 -0.62(-6.72%)
Jun 19, 2013 9.140 9.410 9.140 9.220 33,801 -0.17(-1.81%)
Jun 18, 2013 9.270 9.450 9.270 9.390 32,981 +0.23(+2.51%)
Jun 17, 2013 9.250 9.250 9.100 9.160 39,499 -0.35(-3.68%)
Jun 14, 2013 9.530 9.560 9.400 9.510 35,725 +0.41(+4.51%)
Jun 13, 2013 8.700 9.100 8.618 9.100 163,665 +0.45(+5.20%)
Jun 12, 2013 8.780 8.820 8.650 8.650 41,721 -0.14(-1.59%)
Jun 11, 2013 8.650 8.900 8.650 8.790 161,471 -0.06(-0.68%)
Jun 10, 2013 9.060 9.060 8.800 8.850 262,651 -0.63(-6.65%)
Jun 07, 2013 9.240 9.550 9.240 9.480 163,650 -0.16(-1.66%)
Jun 06, 2013 9.590 9.650 9.530 9.640 182,838 -0.04(-0.41%)
Jun 05, 2013 9.900 9.920 9.380 9.680 79,924 -0.27(-2.71%)
Jun 04, 2013 9.850 9.950 9.850 9.950 94,090 +0.25(+2.58%)
Jun 03, 2013 9.650 9.850 9.620 9.700 68,524 +0.06(+0.58%)
May 31, 2013 9.920 9.960 9.630 9.644 286,775 -0.28(-2.78%)
May 30, 2013 10.09 10.15 9.880 9.920 240,468 -0.55(-5.25%)
May 29, 2013 10.26 10.49 10.21 10.47 62,588 +0.12(+1.16%)
May 28, 2013 10.50 10.50 10.29 10.35 13,910 +0.00(+0.00%)
May 24, 2013 10.28 10.35 10.00 10.35 72,007 +0.09(+0.88%)
May 23, 2013 10.39 10.43 10.15 10.26 25,563 -0.21(-2.01%)
May 22, 2013 10.28 10.65 10.28 10.47 96,298 -0.07(-0.66%)
May 21, 2013 10.57 10.57 10.46 10.54 252,864 -0.03(-0.25%)
May 20, 2013 10.59 10.59 10.50 10.57 98,028 +0.32(+3.08%)
May 17, 2013 10.38 10.38 10.20 10.25 304,268 +0.15(+1.49%)
May 16, 2013 10.39 10.41 10.10 10.10 43,452 -0.33(-3.16%)
May 15, 2013 10.47 10.47 10.34 10.43 36,959 +0.11(+1.07%)
May 13, 2013 10.42 10.42 10.20 10.32 49,339 -0.33(-3.10%)
May 10, 2013 10.59 10.65 10.50 10.65 22,114 +0.00(+0.00%)
May 09, 2013 10.65 10.66 10.49 10.65 71,506 +0.15(+1.43%)
May 08, 2013 10.44 10.54 10.44 10.50 208,871 +0.15(+1.45%)
May 07, 2013 10.35 10.60 10.35 10.35 318,747 +0.00(+0.00%)
May 06, 2013 10.18 10.40 10.18 10.35 47,989 +0.17(+1.67%)
May 03, 2013 10.28 10.45 10.12 10.18 92,832 -0.27(-2.58%)
May 02, 2013 10.30 10.60 10.30 10.45 203,379 -0.42(-3.86%)
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.