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 (%)
Apr 29, 2016 7.300 7.360 7.129 7.330 118,873 -0.01(-0.14%)
Apr 28, 2016 7.296 7.392 7.290 7.340 162,221 +0.18(+2.51%)
Apr 27, 2016 7.235 7.260 7.140 7.160 205,199 +0.01(+0.14%)
Apr 26, 2016 7.100 7.160 7.090 7.150 374,286 -0.02(-0.28%)
Apr 25, 2016 7.170 7.350 7.150 7.170 45,176 -0.23(-3.11%)
Apr 22, 2016 7.450 7.450 7.360 7.400 205,171 +0.07(+0.95%)
Apr 21, 2016 7.367 7.380 7.310 7.330 35,689 +0.02(+0.27%)
Apr 20, 2016 7.323 7.415 7.290 7.310 44,666 +0.04(+0.55%)
Apr 19, 2016 7.300 7.340 7.258 7.270 120,740 +0.01(+0.14%)
Apr 18, 2016 7.215 7.315 7.180 7.260 130,189 +0.39(+5.68%)
Apr 15, 2016 7.035 7.035 6.870 6.870 43,175 -0.38(-5.24%)
Apr 14, 2016 7.278 7.310 7.250 7.250 48,096 +0.00(+0.00%)
Apr 13, 2016 7.190 7.270 7.190 7.250 102,412 +0.02(+0.28%)
Apr 12, 2016 7.260 7.300 7.170 7.230 49,757 +0.02(+0.28%)
Apr 11, 2016 7.220 7.300 7.190 7.210 144,512 -0.19(-2.57%)
Apr 08, 2016 7.320 7.500 7.320 7.400 74,734 -0.17(-2.25%)
Apr 07, 2016 7.594 7.740 7.570 7.570 70,010 -0.19(-2.45%)
Apr 06, 2016 7.640 7.830 7.640 7.760 31,455 +0.08(+1.04%)
Apr 05, 2016 7.652 7.784 7.640 7.680 24,475 +0.05(+0.69%)
Apr 04, 2016 7.587 7.700 7.580 7.627 63,483 +0.03(+0.36%)
Apr 01, 2016 7.560 7.650 7.490 7.600 58,827 -0.13(-1.71%)
Mar 31, 2016 7.620 7.810 7.620 7.732 254,968 -0.08(-1.00%)
Mar 30, 2016 7.636 7.810 7.620 7.810 65,904 +0.28(+3.72%)
Mar 29, 2016 7.400 7.580 7.400 7.530 77,581 +0.04(+0.53%)
Mar 28, 2016 7.500 7.617 7.450 7.490 72,673 -0.08(-1.06%)
Mar 24, 2016 7.570 7.570 7.570 0 -0.04(-0.59%)
Mar 23, 2016 7.700 7.710 7.580 7.615 64,987 -0.04(-0.59%)
Mar 22, 2016 7.610 7.840 7.610 7.660 72,811 +0.02(+0.26%)
Mar 21, 2016 7.500 7.660 7.500 7.640 110,054 +0.04(+0.53%)
Mar 18, 2016 7.660 7.705 7.600 7.600 45,534 -0.15(-1.94%)
Mar 17, 2016 7.740 7.820 7.640 7.750 84,136 -0.08(-1.02%)
Mar 16, 2016 7.482 7.830 7.480 7.830 54,804 +0.14(+1.82%)
Mar 15, 2016 7.570 7.720 7.570 7.690 109,294 -0.01(-0.13%)
Mar 14, 2016 7.667 7.787 7.667 7.700 26,409 -0.07(-0.90%)
Mar 11, 2016 7.640 7.840 7.640 7.770 54,517 +0.26(+3.46%)
Mar 10, 2016 7.750 7.450 7.510 431,006 -0.08(-1.05%)
Mar 09, 2016 7.494 7.680 7.490 7.590 68,569 +0.07(+0.93%)
Mar 08, 2016 7.570 7.570 7.430 7.520 467,299 -0.04(-0.53%)
Mar 07, 2016 7.480 7.610 7.480 7.560 44,549 +0.07(+0.96%)
Mar 04, 2016 7.445 7.580 7.445 7.488 156,783 +0.17(+2.30%)
Mar 03, 2016 7.330 7.400 7.270 7.320 59,263 +0.01(+0.14%)
Mar 02, 2016 7.113 7.320 7.113 7.310 1,063,650 +0.07(+1.04%)
Mar 01, 2016 7.035 7.270 6.980 7.235 586,775 +0.24(+3.36%)
Feb 29, 2016 7.035 7.170 7.000 7.000 385,893 +0.00(+0.00%)
Feb 26, 2016 7.010 7.050 6.930 7.000 402,762 +0.10(+1.45%)
Feb 25, 2016 6.872 6.950 6.850 6.900 79,039 -0.02(-0.36%)
Feb 24, 2016 6.875 6.940 6.712 6.925 224,945 +0.22(+3.36%)
Feb 23, 2016 6.865 6.870 6.700 6.700 243,698 -0.25(-3.60%)
Feb 22, 2016 6.910 7.050 6.910 6.950 341,779 +0.08(+1.16%)
Feb 19, 2016 6.710 6.870 6.710 6.870 141,481 -0.25(-3.51%)
Feb 18, 2016 7.250 7.250 7.100 7.120 413,585 -0.10(-1.39%)
Feb 17, 2016 7.200 7.270 7.192 7.220 238,778 +0.03(+0.42%)
Feb 16, 2016 7.161 7.232 7.143 7.190 276,010 -0.01(-0.14%)
Feb 12, 2016 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 11, 2016 7.330 7.340 7.160 7.200 308,007 -0.10(-1.37%)
Feb 10, 2016 7.350 7.440 7.300 7.300 90,979 -0.10(-1.35%)
Feb 09, 2016 7.250 7.480 7.250 7.400 155,471 -0.07(-0.94%)
Feb 08, 2016 7.410 7.520 7.230 7.470 67,043 -0.04(-0.53%)
Feb 05, 2016 7.380 7.530 7.380 7.510 134,228 +0.52(+7.44%)
Feb 04, 2016 6.900 7.142 6.900 6.990 148,143 +0.17(+2.49%)
Feb 03, 2016 6.810 6.851 6.630 6.820 101,686 +0.11(+1.64%)
Feb 02, 2016 6.970 6.970 6.680 6.710 180,564 -0.33(-4.76%)
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.