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 )

14.88 +0.05 (+0.37%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Jun 30, 2011 8.500 8.500 8.160 8.260 508,356 +0.06(+0.73%)
Jun 29, 2011 8.050 8.200 8.050 8.200 9,302 +0.15(+1.86%)
Jun 28, 2011 8.050 8.250 8.050 8.050 3,265 -0.20(-2.42%)
Jun 27, 2011 8.280 8.280 8.000 8.250 6,331 +0.10(+1.23%)
Jun 24, 2011 8.000 8.170 8.000 8.150 119,621 +0.23(+2.90%)
Jun 23, 2011 8.150 8.150 7.920 7.920 6,660 -0.08(-1.00%)
Jun 22, 2011 8.102 8.250 7.950 8.000 186,960 +0.00(+0.00%)
Jun 21, 2011 7.850 8.100 7.850 8.000 78,092 +0.10(+1.27%)
Jun 20, 2011 7.800 7.900 7.800 7.900 15,620 +0.10(+1.28%)
Jun 17, 2011 7.700 7.850 7.700 7.800 14,666 +0.00(+0.00%)
Jun 16, 2011 7.650 7.880 7.650 7.800 49,578 -0.22(-2.74%)
Jun 15, 2011 7.960 8.050 7.910 8.020 7,351 -0.02(-0.25%)
Jun 14, 2011 7.970 8.200 7.970 8.040 16,111 -0.01(-0.12%)
Jun 13, 2011 8.050 8.140 8.050 8.050 6,522 -0.05(-0.62%)
Jun 10, 2011 8.310 8.310 8.100 8.100 6,776 +0.01(+0.12%)
Jun 09, 2011 8.310 8.310 8.050 8.090 4,115 -0.01(-0.12%)
Jun 08, 2011 8.050 8.200 8.050 8.100 50,054 -0.05(-0.61%)
Jun 07, 2011 8.100 8.350 8.100 8.150 13,906 -0.01(-0.12%)
Jun 06, 2011 8.110 8.400 8.110 8.160 8,732 -0.06(-0.73%)
Jun 03, 2011 8.460 8.460 8.220 8.220 11,100 +0.13(+1.61%)
May 24, 2011 8.090 8.300 8.090 8.090 32,960 -0.01(-0.12%)
May 23, 2011 8.080 8.290 8.080 8.100 5,582 -0.20(-2.41%)
May 20, 2011 8.350 8.400 8.300 8.300 14,829 -0.05(-0.60%)
May 19, 2011 8.650 8.650 8.250 8.350 12,644 +0.10(+1.21%)
May 18, 2011 8.150 8.300 8.150 8.250 7,146 +0.11(+1.35%)
May 17, 2011 7.950 8.270 7.950 8.140 149,924 -0.06(-0.73%)
May 16, 2011 7.970 8.400 7.970 8.200 26,868 -0.25(-2.96%)
May 13, 2011 8.070 8.470 8.070 8.450 3,476 +0.05(+0.60%)
May 12, 2011 8.420 8.420 8.020 8.400 23,895 +0.13(+1.57%)
May 11, 2011 8.250 8.340 8.150 8.270 6,207 +0.02(+0.24%)
May 10, 2011 8.020 8.300 8.020 8.250 22,364 +0.23(+2.87%)
May 09, 2011 8.020 8.200 8.020 8.020 7,254 -0.08(-0.99%)
May 06, 2011 8.450 8.450 8.100 8.100 10,032 -0.39(-4.59%)
May 05, 2011 8.250 8.560 8.250 8.490 15,436 +0.17(+2.04%)
May 04, 2011 8.310 8.560 8.310 8.320 8,567 +0.02(+0.24%)
May 03, 2011 8.740 8.740 8.280 8.300 6,503 -0.44(-5.03%)
May 02, 2011 8.740 8.740 8.740 8.740 121,831 +0.53(+6.46%)
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%)
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.