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 )

15.71 +0.27 (+1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2011 8.200 8.480 8.200 8.210 4,372 -0.19(-2.26%)
Apr 28, 2011 8.020 8.400 8.020 8.400 23,764 +0.13(+1.57%)
Apr 27, 2011 8.250 8.270 8.000 8.270 18,991 +0.17(+2.10%)
Apr 26, 2011 7.910 8.100 7.910 8.100 3,441 -0.09(-1.10%)
Apr 25, 2011 7.970 8.190 7.970 8.190 3,777 +0.03(+0.37%)
Apr 21, 2011 8.050 8.160 8.050 8.160 1,709 +0.16(+2.00%)
Apr 20, 2011 8.000 8.100 8.000 8.000 27,213 +0.32(+4.17%)
Apr 19, 2011 7.680 7.870 7.680 7.680 5,519 -0.11(-1.41%)
Apr 18, 2011 7.680 7.790 7.680 7.790 3,897 -0.06(-0.76%)
Apr 15, 2011 7.750 7.850 7.750 7.850 9,858 +0.10(+1.29%)
Apr 14, 2011 7.680 7.890 7.680 7.750 25,963 +0.00(+0.00%)
Apr 13, 2011 7.750 7.900 7.750 7.750 9,051 -0.18(-2.27%)
Apr 12, 2011 7.930 7.930 7.930 7.930 2,101 +0.00(+0.00%)
Apr 11, 2011 8.000 8.000 7.900 7.930 4,908 -0.17(-2.10%)
Apr 08, 2011 7.830 8.100 7.830 8.100 68,629 +0.41(+5.33%)
Apr 07, 2011 7.660 7.880 7.660 7.690 7,366 -0.01(-0.13%)
Apr 06, 2011 7.890 7.890 7.700 7.700 6,625 -0.10(-1.28%)
Apr 05, 2011 7.860 7.860 7.800 7.800 37,123 -0.10(-1.27%)
Apr 04, 2011 8.050 8.050 7.830 7.900 11,086 +0.08(+1.02%)
Apr 01, 2011 7.920 7.920 7.800 7.820 31,663 +0.07(+0.90%)
Mar 31, 2011 7.740 7.750 7.700 7.750 10,854 +0.25(+3.33%)
Mar 30, 2011 7.440 7.500 7.300 7.500 8,610 +0.20(+2.74%)
Mar 29, 2011 7.240 7.410 7.100 7.300 47,894 +0.11(+1.53%)
Mar 28, 2011 7.200 7.200 6.910 7.190 7,617 -0.02(-0.28%)
Mar 25, 2011 7.200 7.270 7.200 7.210 94,594 +0.16(+2.27%)
Mar 24, 2011 7.200 7.200 6.950 7.050 23,910 +0.05(+0.71%)
Mar 23, 2011 7.000 7.000 6.900 7.000 7,014 +0.02(+0.29%)
Mar 22, 2011 7.000 7.000 6.870 6.980 58,012 +0.03(+0.43%)
Mar 21, 2011 6.940 6.950 6.800 6.950 37,970 +0.00(+0.00%)
Mar 18, 2011 6.700 6.980 6.700 6.950 22,714 +0.17(+2.51%)
Mar 17, 2011 6.640 6.980 6.640 6.780 211,993 -0.24(-3.42%)
Mar 16, 2011 6.750 7.100 6.750 7.020 590,060 +0.45(+6.85%)
Mar 15, 2011 6.787 6.787 6.560 6.570 617,815 -0.58(-8.11%)
Mar 14, 2011 7.050 7.150 7.000 7.150 2,830 +0.00(+0.00%)
Mar 11, 2011 7.050 7.150 7.050 7.150 5,132 -0.15(-2.05%)
Mar 10, 2011 7.750 7.750 7.250 7.300 18,635 -0.10(-1.35%)
Mar 09, 2011 7.400 7.410 7.400 7.400 4,399 +0.00(+0.00%)
Mar 08, 2011 7.750 7.750 7.350 7.400 5,831 -0.05(-0.67%)
Mar 07, 2011 7.220 7.750 7.100 7.450 47,223 +0.15(+2.05%)
Mar 04, 2011 7.100 7.420 7.100 7.300 36,494 +0.34(+4.85%)
Mar 03, 2011 7.000 7.080 6.850 6.962 124,263 -0.04(-0.54%)
Mar 02, 2011 6.950 7.100 6.950 7.000 24,737 +0.13(+1.89%)
Mar 01, 2011 6.900 7.100 6.800 6.870 27,097 -0.03(-0.43%)
Feb 28, 2011 7.000 7.000 6.900 6.900 144,044 -0.10(-1.43%)
Feb 25, 2011 7.050 7.050 7.000 7.000 45,967 -0.15(-2.10%)
Feb 24, 2011 6.850 7.150 6.750 7.150 44,094 +0.15(+2.14%)
Feb 23, 2011 7.300 7.300 7.000 7.000 11,223 -0.01(-0.14%)
Feb 22, 2011 6.950 7.700 6.950 7.010 178,857 -0.04(-0.57%)
Feb 18, 2011 6.300 7.400 6.300 7.050 49,635 +0.45(+6.82%)
Feb 17, 2011 6.550 6.850 6.350 6.600 9,470 -0.05(-0.75%)
Feb 16, 2011 7.100 7.100 6.600 6.650 30,219 -0.20(-2.92%)
Feb 15, 2011 6.350 6.850 6.310 6.850 71,124 +0.30(+4.58%)
Feb 14, 2011 6.800 6.800 6.540 6.550 14,625 -0.03(-0.46%)
Feb 11, 2011 6.530 7.200 6.530 6.580 43,888 -0.77(-10.48%)
Feb 10, 2011 6.470 7.350 6.470 7.350 18,121 +0.15(+2.08%)
Feb 09, 2011 7.130 7.250 6.750 7.200 26,594 -0.20(-2.70%)
Feb 08, 2011 7.010 7.400 6.850 7.400 16,360 +0.35(+4.96%)
Feb 07, 2011 6.950 7.050 6.750 7.050 44,194 +0.23(+3.37%)
Feb 04, 2011 6.700 6.840 6.700 6.820 44,289 -0.25(-3.54%)
Feb 03, 2011 7.000 7.090 6.950 7.070 42,767 +0.02(+0.28%)
Feb 02, 2011 7.010 7.050 6.800 7.050 61,053 +0.13(+1.88%)
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.