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 (%)
Aug 31, 2018 9.190 9.190 9.190 0 -0.03(-0.27%)
Aug 30, 2018 9.360 9.360 9.150 9.215 64,245 -0.34(-3.51%)
Aug 29, 2018 9.510 9.550 9.395 9.550 34,112 +0.06(+0.63%)
Aug 28, 2018 9.400 9.600 9.400 9.490 52,357 -0.01(-0.11%)
Aug 27, 2018 9.475 9.525 9.300 9.500 172,939 +0.24(+2.65%)
Aug 24, 2018 9.138 9.340 9.102 9.255 43,900 -0.02(-0.27%)
Aug 23, 2018 9.197 9.300 9.197 9.280 70,571 +0.01(+0.11%)
Aug 22, 2018 9.225 9.320 9.210 9.270 108,679 +0.03(+0.32%)
Aug 21, 2018 9.209 9.260 9.200 9.240 44,727 +0.00(+0.00%)
Aug 20, 2018 9.010 9.330 9.010 9.240 79,437 +0.02(+0.16%)
Aug 17, 2018 9.250 9.290 9.200 9.225 54,400 -0.03(-0.32%)
Aug 16, 2018 9.155 9.300 9.155 9.255 90,879 +0.19(+2.04%)
Aug 15, 2018 9.120 9.298 9.040 9.070 90,079 -0.13(-1.41%)
Aug 14, 2018 9.040 9.370 9.040 9.200 158,387 -0.18(-1.87%)
Aug 13, 2018 9.415 9.550 9.350 9.375 214,313 -0.60(-6.02%)
Aug 10, 2018 9.940 10.05 9.940 9.975 86,500 -0.04(-0.40%)
Aug 09, 2018 10.04 10.05 9.980 10.02 60,782 +0.03(+0.25%)
Aug 08, 2018 10.01 10.05 9.910 9.990 53,844 -0.00(-0.05%)
Aug 07, 2018 9.980 10.15 9.810 9.995 65,888 +0.04(+0.40%)
Aug 06, 2018 10.03 10.20 9.850 9.955 208,153 +0.11(+1.07%)
Aug 03, 2018 9.810 9.900 9.691 9.850 93,300 +0.22(+2.28%)
Aug 02, 2018 9.520 9.750 9.520 9.630 53,383 +0.10(+1.05%)
Aug 01, 2018 9.450 9.690 9.450 9.530 58,846 +0.36(+3.93%)
Jul 31, 2018 9.113 9.263 9.030 9.170 113,386 -0.20(-2.13%)
Jul 30, 2018 9.380 9.450 9.100 9.370 24,118 +0.24(+2.63%)
Jul 27, 2018 9.085 9.250 8.900 9.130 66,900 +0.13(+1.47%)
Jul 26, 2018 9.138 9.200 8.854 8.998 30,363 +0.10(+1.15%)
Jul 25, 2018 8.825 9.012 8.740 8.895 60,835 -0.08(-0.84%)
Jul 24, 2018 8.760 8.977 8.760 8.970 121,144 +0.26(+2.99%)
Jul 23, 2018 8.790 8.960 8.660 8.710 82,350 -0.05(-0.63%)
Jul 20, 2018 8.730 8.844 8.620 8.765 61,270 -0.12(-1.41%)
Jul 19, 2018 8.650 9.010 8.650 8.890 149,845 +0.11(+1.25%)
Jul 18, 2018 8.671 8.850 8.670 8.780 88,059 +0.06(+0.69%)
Jul 17, 2018 8.815 8.930 8.710 8.720 39,859 -0.08(-0.91%)
Jul 16, 2018 8.840 9.068 8.800 8.800 61,818 -0.22(-2.44%)
Jul 13, 2018 8.874 9.250 8.874 9.020 55,640 +0.13(+1.46%)
Jul 12, 2018 8.750 9.080 8.750 8.890 52,554 +0.19(+2.18%)
Jul 11, 2018 8.842 8.910 8.680 8.700 42,970 -0.23(-2.60%)
Jul 10, 2018 9.000 9.000 8.800 8.932 42,525 -0.07(-0.75%)
Jul 09, 2018 8.790 9.090 8.790 9.000 54,161 +0.17(+1.93%)
Jul 06, 2018 8.590 8.860 8.590 8.830 29,940 -0.14(-1.56%)
Jul 05, 2018 9.100 9.960 8.920 8.970 77,190 +0.21(+2.40%)
Jul 03, 2018 8.760 8.760 8.760 0 -0.16(-1.79%)
Jul 02, 2018 8.820 9.085 8.820 8.920 349,212 -0.60(-6.25%)
Jun 29, 2018 9.530 9.716 9.387 9.515 108,014 +0.46(+5.02%)
Jun 28, 2018 9.380 9.380 8.990 9.060 63,961 -0.07(-0.82%)
Jun 27, 2018 9.107 9.440 9.107 9.135 83,779 -0.12(-1.30%)
Jun 26, 2018 9.160 9.450 9.120 9.255 47,548 -0.19(-2.06%)
Jun 25, 2018 9.405 9.590 9.280 9.450 107,656 +0.00(+0.00%)
Jun 22, 2018 9.430 9.610 9.250 9.450 120,711 -0.07(-0.74%)
Jun 21, 2018 9.568 9.620 9.290 9.520 60,789 +0.12(+1.28%)
Jun 20, 2018 9.363 9.490 9.360 9.400 169,402 -0.07(-0.74%)
Jun 19, 2018 9.505 9.550 9.400 9.470 134,905 -0.18(-1.87%)
Jun 18, 2018 9.775 9.940 9.430 9.650 181,138 -0.26(-2.67%)
Jun 15, 2018 9.990 10.03 9.900 9.915 87,486 -0.10(-0.95%)
Jun 14, 2018 9.870 10.03 9.810 10.01 57,373 -0.04(-0.40%)
Jun 13, 2018 10.07 10.07 9.810 10.05 70,643 +0.04(+0.35%)
Jun 12, 2018 9.875 10.07 9.810 10.02 70,189 -0.05(-0.55%)
Jun 11, 2018 10.05 10.08 9.940 10.07 114,535 +0.01(+0.10%)
Jun 08, 2018 9.842 10.12 9.750 10.06 31,709 -0.44(-4.19%)
Jun 07, 2018 10.42 10.63 10.35 10.50 121,814 -0.04(-0.33%)
Jun 06, 2018 10.36 10.64 10.36 10.54 43,646 +0.11(+1.01%)
Jun 05, 2018 10.31 10.50 10.31 10.43 57,734 -0.15(-1.42%)
Jun 04, 2018 10.40 10.65 10.40 10.58 46,843 +0.38(+3.78%)
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.