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 (%)
Dec 30, 2011 7.680 7.680 7.300 7.300 16,111 +0.00(+0.00%)
Dec 29, 2011 7.200 7.350 7.140 7.300 48,220 +0.22(+3.11%)
Dec 28, 2011 7.240 7.240 7.080 7.080 6,743 -0.17(-2.34%)
Dec 27, 2011 7.300 7.500 7.240 7.250 8,414 -0.10(-1.36%)
Dec 23, 2011 7.350 7.370 7.350 7.350 14,129 +0.03(+0.41%)
Dec 21, 2011 7.320 7.410 7.320 7.320 9,028 -0.19(-2.53%)
Dec 20, 2011 7.320 7.580 7.320 7.510 22,437 +0.31(+4.31%)
Dec 19, 2011 7.350 7.350 7.200 7.200 10,751 -0.10(-1.37%)
Dec 16, 2011 7.500 7.500 7.110 7.300 17,829 +0.32(+4.58%)
Dec 15, 2011 6.970 7.000 6.970 6.980 7,088 +0.06(+0.87%)
Dec 14, 2011 6.880 7.000 6.880 6.920 4,088 -0.09(-1.28%)
Dec 13, 2011 7.100 7.100 6.990 7.010 8,382 -0.04(-0.57%)
Dec 12, 2011 7.100 7.100 6.970 7.050 4,769 -0.07(-0.98%)
Dec 09, 2011 7.120 7.280 7.120 7.120 3,834 +0.07(+0.99%)
Dec 08, 2011 7.150 7.380 7.050 7.050 5,026 -0.13(-1.81%)
Dec 07, 2011 7.180 7.350 7.180 7.180 39,875 +0.03(+0.42%)
Dec 06, 2011 7.070 7.150 7.070 7.150 8,154 -0.15(-2.05%)
Dec 05, 2011 7.450 7.450 7.250 7.300 3,868 -0.03(-0.41%)
Dec 02, 2011 7.230 7.400 7.220 7.330 7,285 +0.15(+2.09%)
Dec 01, 2011 7.450 7.450 7.160 7.180 4,652 -0.17(-2.31%)
Nov 30, 2011 7.040 7.350 7.040 7.350 38,211 +0.35(+5.00%)
Nov 29, 2011 6.950 7.020 6.950 7.000 9,746 +0.14(+2.04%)
Nov 28, 2011 6.850 6.860 6.850 6.860 3,426 +0.02(+0.29%)
Nov 25, 2011 7.000 7.100 6.840 6.840 14,966 -0.21(-2.98%)
Nov 23, 2011 7.100 7.100 7.000 7.050 2,656 -0.10(-1.40%)
Nov 22, 2011 7.250 7.330 7.150 7.150 1,821 +0.15(+2.14%)
Nov 21, 2011 7.100 7.150 6.930 7.000 54,446 -0.37(-5.02%)
Nov 18, 2011 7.420 7.430 7.370 7.370 33,058 -0.11(-1.47%)
Nov 17, 2011 7.700 7.700 7.480 7.480 17,267 -0.32(-4.10%)
Nov 16, 2011 8.000 8.000 7.670 7.800 10,182 -0.12(-1.52%)
Nov 15, 2011 7.850 7.990 7.850 7.920 17,119 -0.01(-0.13%)
Nov 14, 2011 7.930 8.090 7.930 7.930 1,993 -0.09(-1.12%)
Nov 11, 2011 7.900 8.050 7.900 8.020 10,536 +0.12(+1.52%)
Nov 10, 2011 8.140 8.140 7.900 7.900 1,465 -0.36(-4.36%)
Nov 09, 2011 7.950 8.260 7.950 8.260 661 +0.24(+2.99%)
Nov 08, 2011 8.260 8.260 8.010 8.020 3,251 -0.03(-0.37%)
Nov 07, 2011 8.190 8.190 7.790 8.050 3,458 -0.05(-0.62%)
Nov 04, 2011 8.170 8.170 8.000 8.100 13,761 +0.42(+5.47%)
Nov 03, 2011 8.040 8.040 7.680 7.680 2,116 -0.17(-2.17%)
Nov 02, 2011 7.930 8.100 7.800 7.850 108,143 +0.22(+2.88%)
Nov 01, 2011 7.400 7.650 7.400 7.630 26,048 -0.31(-3.90%)
Oct 31, 2011 8.190 8.190 7.890 7.940 9,402 -0.18(-2.22%)
Oct 28, 2011 7.950 8.150 7.950 8.120 14,136 -0.10(-1.22%)
Oct 27, 2011 8.000 8.250 8.000 8.220 21,430 +0.70(+9.31%)
Oct 26, 2011 7.870 7.870 7.510 7.520 10,062 +0.04(+0.53%)
Oct 25, 2011 7.840 7.840 7.470 7.480 1,599 -0.14(-1.84%)
Oct 24, 2011 7.860 7.860 7.590 7.620 5,300 +0.28(+3.81%)
Oct 21, 2011 7.400 7.400 7.130 7.340 14,200 +0.24(+3.38%)
Oct 20, 2011 7.310 7.310 7.000 7.100 14,273 -0.54(-7.07%)
Oct 19, 2011 7.690 7.690 7.250 7.640 6,882 +0.24(+3.24%)
Oct 18, 2011 7.420 7.420 7.000 7.400 3,167 +0.02(+0.27%)
Oct 17, 2011 7.460 7.480 7.380 7.380 8,104 -0.12(-1.60%)
Oct 14, 2011 7.300 7.500 7.300 7.500 5,938 +0.07(+0.94%)
Oct 13, 2011 7.400 7.540 7.260 7.430 5,598 +0.06(+0.81%)
Oct 12, 2011 7.320 7.580 7.320 7.370 95,351 +0.22(+3.08%)
Oct 11, 2011 7.100 7.230 7.020 7.150 13,299 +0.24(+3.47%)
Oct 10, 2011 6.850 6.950 6.850 6.910 11,827 +0.41(+6.31%)
Oct 07, 2011 6.550 6.750 6.470 6.500 6,192 -0.10(-1.52%)
Oct 06, 2011 6.650 6.650 6.300 6.600 6,584 +0.30(+4.76%)
Oct 05, 2011 6.490 6.490 6.110 6.300 63,716 +0.06(+0.96%)
Oct 04, 2011 5.960 6.240 5.960 6.240 11,970 +0.00(+0.00%)
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.