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 31, 2010 6.620 6.650 6.500 6.650 24,738 +0.18(+2.78%)
Aug 30, 2010 6.290 6.510 6.290 6.470 15,871 -0.16(-2.41%)
Aug 27, 2010 6.590 6.630 6.430 6.630 23,435 +0.07(+1.07%)
Aug 26, 2010 6.790 6.790 6.530 6.560 31,654 +0.04(+0.61%)
Aug 25, 2010 6.500 6.790 6.500 6.520 9,046 -0.08(-1.21%)
Aug 24, 2010 6.560 6.750 6.560 6.600 71,434 -0.16(-2.37%)
Aug 23, 2010 6.570 6.760 6.560 6.760 15,533 +0.20(+3.05%)
Aug 20, 2010 6.560 6.650 6.500 6.560 159,064 -0.27(-3.95%)
Aug 19, 2010 6.700 6.850 6.700 6.830 15,567 +0.33(+5.08%)
Aug 18, 2010 6.610 6.610 6.500 6.500 11,415 -0.34(-4.97%)
Aug 17, 2010 6.800 6.850 6.600 6.840 9,022 +0.05(+0.74%)
Aug 16, 2010 6.790 6.800 6.560 6.790 14,610 +0.06(+0.89%)
Aug 13, 2010 6.460 6.730 6.460 6.730 7,221 +0.09(+1.36%)
Aug 12, 2010 6.620 6.640 6.550 6.640 17,991 +0.22(+3.43%)
Aug 11, 2010 6.650 6.650 6.420 6.420 11,429 -0.42(-6.14%)
Aug 10, 2010 6.840 6.840 6.620 6.840 4,956 +0.10(+1.48%)
Aug 09, 2010 6.890 6.890 6.620 6.740 29,800 +0.08(+1.20%)
Aug 06, 2010 6.740 6.740 6.550 6.660 10,321 -0.05(-0.75%)
Aug 05, 2010 6.710 6.710 6.450 6.710 15,163 +0.12(+1.82%)
Aug 04, 2010 6.590 6.590 6.340 6.590 37,807 +0.17(+2.65%)
Aug 03, 2010 6.480 6.550 6.160 6.420 29,445 -0.27(-4.04%)
Aug 02, 2010 6.480 6.690 6.480 6.690 37,010 -0.09(-1.33%)
Jul 30, 2010 6.800 6.800 6.480 6.780 45,850 +0.30(+4.63%)
Jul 29, 2010 6.610 6.690 6.480 6.480 103,455 -0.04(-0.60%)
Jul 28, 2010 6.650 6.650 6.510 6.519 413,693 -0.23(-3.42%)
Jul 27, 2010 6.600 6.750 6.510 6.750 296,348 -0.10(-1.46%)
Jul 26, 2010 6.650 6.850 6.650 6.850 19,186 +0.20(+3.01%)
Jul 23, 2010 6.580 6.860 6.580 6.650 16,610 +0.14(+2.15%)
Jul 22, 2010 6.480 6.760 6.450 6.510 14,971 +0.01(+0.15%)
Jul 21, 2010 6.500 6.730 6.500 6.500 33,039 -0.36(-5.25%)
Jul 20, 2010 6.550 6.860 6.550 6.860 10,306 +0.14(+2.08%)
Jul 19, 2010 6.640 6.720 6.620 6.720 7,686 +0.16(+2.44%)
Jul 16, 2010 6.850 6.850 6.560 6.560 15,876 -0.52(-7.34%)
Jul 15, 2010 7.090 7.090 6.910 7.080 8,269 +0.21(+3.06%)
Jul 14, 2010 6.840 6.870 6.750 6.870 40,586 +0.12(+1.78%)
Jul 13, 2010 6.760 6.870 6.750 6.750 8,657 -0.15(-2.17%)
Jul 12, 2010 6.650 6.900 6.650 6.900 11,074 +0.31(+4.70%)
Jul 09, 2010 6.390 6.590 6.380 6.590 21,056 +0.09(+1.38%)
Jul 08, 2010 6.250 6.500 6.250 6.500 6,162 -0.03(-0.46%)
Jul 07, 2010 6.440 6.530 6.280 6.530 25,592 +0.17(+2.67%)
Jul 06, 2010 6.510 6.510 6.360 6.360 6,909 -0.02(-0.31%)
Jul 02, 2010 6.240 6.450 6.220 6.380 35,725 -0.32(-4.78%)
Jul 01, 2010 6.630 6.700 6.350 6.700 13,767 +0.01(+0.15%)
Jun 30, 2010 6.710 6.770 6.520 6.690 47,645 +0.20(+3.08%)
Jun 29, 2010 6.390 6.540 6.300 6.490 9,663 -0.16(-2.41%)
Jun 25, 2010 6.750 6.750 6.600 6.650 14,931 +0.26(+4.07%)
Jun 24, 2010 6.270 6.600 6.270 6.390 30,977 +0.08(+1.27%)
Jun 23, 2010 6.400 6.400 6.270 6.310 18,043 +0.16(+2.60%)
Jun 22, 2010 6.600 6.600 6.150 6.150 10,188 -0.53(-7.93%)
Jun 21, 2010 6.500 6.750 6.500 6.680 4,075 +0.18(+2.77%)
Jun 18, 2010 6.420 6.550 6.420 6.500 11,186 +0.07(+1.09%)
Jun 17, 2010 6.380 6.430 6.250 6.430 25,595 +0.13(+2.06%)
Jun 16, 2010 6.300 6.300 6.240 6.300 5,017 +0.05(+0.80%)
Jun 15, 2010 6.010 6.250 6.010 6.250 28,693 +0.15(+2.46%)
Jun 14, 2010 6.090 6.100 5.800 6.100 21,978 +0.14(+2.35%)
Jun 11, 2010 5.960 5.960 5.760 5.960 11,015 +0.06(+1.02%)
Jun 10, 2010 5.840 5.900 5.710 5.900 14,854 +0.11(+1.90%)
Jun 09, 2010 5.710 5.840 5.670 5.790 56,392 -0.13(-2.20%)
Jun 08, 2010 5.680 5.920 5.680 5.920 84,529 +0.17(+2.96%)
Jun 07, 2010 5.830 5.830 5.750 5.750 18,576 -0.19(-3.20%)
Jun 04, 2010 5.800 5.950 5.800 5.940 14,217 +0.14(+2.41%)
Jun 03, 2010 5.810 6.000 5.770 5.800 42,525 -0.04(-0.68%)
Jun 02, 2010 5.580 5.840 5.580 5.840 38,322 +0.19(+3.36%)
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.