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 (%)
Aug 30, 2013 6.130 6.250 6.130 6.250 1,570,283 +0.07(+1.13%)
Aug 29, 2013 6.300 6.320 6.100 6.180 1,480,669 +0.13(+2.15%)
Aug 28, 2013 5.900 6.120 5.900 6.050 1,675,457 +0.26(+4.49%)
Aug 27, 2013 6.390 6.390 5.700 5.790 505,661 -0.67(-10.37%)
Aug 26, 2013 6.670 6.670 6.350 6.460 379,989 -0.28(-4.15%)
Aug 23, 2013 6.713 6.760 6.670 6.740 151,800 -0.14(-2.03%)
Aug 22, 2013 6.830 6.890 6.770 6.880 63,492 -0.02(-0.29%)
Aug 21, 2013 7.090 7.100 6.863 6.900 289,984 -0.36(-4.96%)
Aug 20, 2013 7.180 7.280 6.647 7.260 235,948 +0.09(+1.26%)
Aug 19, 2013 7.350 7.370 7.150 7.170 270,559 -0.65(-8.31%)
Aug 16, 2013 7.850 7.850 7.790 7.820 110,826 -0.22(-2.74%)
Aug 15, 2013 8.140 8.140 8.040 8.040 50,220 -0.18(-2.19%)
Aug 14, 2013 8.250 8.300 8.220 8.220 56,069 +0.12(+1.48%)
Aug 13, 2013 8.040 8.150 8.040 8.100 67,268 -0.05(-0.61%)
Aug 12, 2013 8.210 8.255 8.070 8.150 260,885 -0.17(-2.04%)
Aug 09, 2013 8.270 8.350 8.240 8.320 49,546 +0.02(+0.24%)
Aug 08, 2013 8.250 8.300 8.240 8.300 26,116 +0.07(+0.85%)
Aug 07, 2013 8.220 8.300 8.220 8.230 63,609 -0.12(-1.44%)
Aug 06, 2013 8.330 8.500 8.300 8.350 151,609 -0.25(-2.91%)
Aug 05, 2013 8.590 8.640 8.440 8.600 36,865 +0.02(+0.23%)
Aug 02, 2013 8.400 8.580 8.400 8.580 47,881 +0.03(+0.35%)
Aug 01, 2013 8.450 8.550 8.450 8.550 56,896 +0.07(+0.83%)
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%)
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.