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 )

14.69 -0.19 (-1.26%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 28, 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 30, 2021 8.630 8.630 8.440 8.464 43,800 -0.12(-1.35%)
Apr 29, 2021 8.650 8.700 8.470 8.580 89,354 +0.06(+0.70%)
Apr 28, 2021 8.230 8.600 8.230 8.520 80,193 +0.13(+1.55%)
Apr 27, 2021 8.180 8.550 8.180 8.390 132,444 +0.15(+1.82%)
Apr 26, 2021 8.400 8.450 8.240 8.240 348,821 -0.16(-1.86%)
Apr 23, 2021 8.640 8.640 8.350 8.396 89,200 +0.02(+0.19%)
Apr 22, 2021 8.370 8.530 8.300 8.380 53,965 -0.13(-1.53%)
Apr 21, 2021 8.320 8.630 8.320 8.510 113,099 +0.04(+0.53%)
Apr 20, 2021 8.300 8.620 8.300 8.465 58,843 -0.09(-0.99%)
Apr 19, 2021 8.640 8.640 8.500 8.550 56,012 -0.18(-2.06%)
Apr 16, 2021 8.730 8.730 8.580 8.730 383,700 +0.07(+0.81%)
Apr 15, 2021 8.700 8.710 8.550 8.660 187,024 +0.02(+0.23%)
Apr 14, 2021 8.457 8.730 8.457 8.640 207,924 -0.01(-0.12%)
Apr 13, 2021 8.750 8.750 8.620 8.650 466,434 -0.08(-0.92%)
Apr 12, 2021 8.840 8.840 8.620 8.730 61,404 -0.22(-2.46%)
Apr 09, 2021 9.050 9.050 8.530 8.950 531,100 +0.17(+1.94%)
Apr 08, 2021 8.300 8.850 8.300 8.780 772,216 +0.20(+2.33%)
Apr 07, 2021 8.680 8.680 8.500 8.580 35,434 +0.02(+0.23%)
Apr 06, 2021 8.330 8.700 8.330 8.560 40,144 +0.04(+0.47%)
Apr 05, 2021 8.300 8.810 8.300 8.520 66,674 +0.05(+0.59%)
Apr 01, 2021 8.600 8.650 8.470 8.470 171,900 +0.01(+0.12%)
Mar 31, 2021 8.630 8.630 8.300 8.460 19,959 -0.21(-2.42%)
Mar 30, 2021 8.720 8.750 8.635 8.670 55,044 -0.15(-1.70%)
Mar 29, 2021 8.930 8.930 8.720 8.820 679,416 -0.21(-2.33%)
Mar 26, 2021 8.750 9.030 8.750 9.030 64,900 +0.21(+2.38%)
Mar 25, 2021 9.090 9.090 8.740 8.820 50,038 -0.27(-2.97%)
Mar 24, 2021 8.720 9.160 8.720 9.090 59,080 -0.13(-1.41%)
Mar 23, 2021 9.290 9.290 9.000 9.220 51,238 +0.11(+1.21%)
Mar 22, 2021 9.380 9.380 8.990 9.110 42,070 -0.11(-1.19%)
Mar 19, 2021 9.450 9.450 9.220 9.220 192,800 -0.05(-0.54%)
Mar 18, 2021 9.460 9.460 9.130 9.270 29,032 +0.08(+0.87%)
Mar 17, 2021 9.050 9.190 8.970 9.190 74,567 +0.06(+0.66%)
Mar 16, 2021 9.080 9.270 9.010 9.130 173,302 -0.18(-1.93%)
Mar 15, 2021 9.310 9.360 9.240 9.310 65,630 -0.00(-0.00%)
Mar 12, 2021 8.990 9.470 8.990 9.310 46,500 +0.13(+1.42%)
Mar 11, 2021 9.150 9.210 9.080 9.180 77,870 +0.07(+0.77%)
Mar 10, 2021 9.045 9.150 8.680 9.110 111,868 +0.12(+1.33%)
Mar 09, 2021 8.850 9.040 8.850 8.990 39,613 +0.10(+1.12%)
Mar 08, 2021 8.920 9.000 8.810 8.890 145,625 -0.22(-2.41%)
Mar 05, 2021 9.000 9.140 8.770 9.110 88,800 +0.05(+0.55%)
Mar 04, 2021 9.220 9.280 9.014 9.060 573,895 -0.02(-0.22%)
Mar 03, 2021 8.900 9.190 8.900 9.080 163,141 +0.01(+0.11%)
Mar 02, 2021 8.870 9.070 8.870 9.070 29,227 +0.00(+0.00%)
Mar 01, 2021 9.002 9.350 8.850 9.070 53,604 +0.64(+7.59%)
Feb 26, 2021 8.820 8.820 8.410 8.430 108,100 -0.17(-1.98%)
Feb 25, 2021 9.070 9.070 8.520 8.600 61,714 -0.52(-5.70%)
Feb 24, 2021 8.720 9.290 8.720 9.120 249,795 +0.22(+2.47%)
Feb 23, 2021 9.200 9.200 8.630 8.900 139,284 -0.05(-0.56%)
Feb 22, 2021 8.660 9.230 8.660 8.950 57,826 +0.04(+0.45%)
Feb 19, 2021 8.890 9.030 8.890 8.910 88,600 +0.03(+0.34%)
Feb 18, 2021 8.840 9.110 8.730 8.880 35,540 -0.10(-1.11%)
Feb 17, 2021 9.120 9.120 8.680 8.980 52,560 -0.17(-1.91%)
Feb 16, 2021 9.370 9.500 9.010 9.155 31,233 -0.20(-2.09%)
Feb 12, 2021 8.940 9.450 8.940 9.350 48,900 +0.10(+1.08%)
Feb 11, 2021 9.450 9.450 9.230 9.250 37,938 -0.00(-0.00%)
Feb 10, 2021 9.315 9.360 9.180 9.250 112,416 -0.07(-0.75%)
Feb 09, 2021 9.550 9.550 9.270 9.320 53,724 -0.02(-0.21%)
Feb 08, 2021 9.355 9.530 9.280 9.340 43,133 -0.03(-0.32%)
Feb 05, 2021 9.360 9.570 9.220 9.370 67,900 +0.00(+0.00%)
Feb 04, 2021 9.420 9.420 9.210 9.370 38,731 +0.17(+1.85%)
Feb 03, 2021 9.315 9.460 8.920 9.200 288,420 -0.08(-0.86%)
Feb 02, 2021 9.280 9.380 9.160 9.280 256,873 -0.29(-3.03%)
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.