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 )

14.72 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Oct 31, 2013 7.620 7.650 7.500 7.600 51,383 -0.21(-2.69%)
Oct 30, 2013 7.790 7.880 7.730 7.810 61,657 +0.05(+0.64%)
Oct 29, 2013 7.800 7.820 7.760 7.760 78,316 -0.07(-0.89%)
Oct 28, 2013 7.850 7.860 7.780 7.830 69,979 -0.07(-0.89%)
Oct 25, 2013 7.870 7.910 7.860 7.900 179,547 +0.13(+1.67%)
Oct 24, 2013 7.800 7.800 7.740 7.770 659,990 +0.37(+5.06%)
Oct 23, 2013 7.490 7.490 7.380 7.396 626,697 +0.16(+2.15%)
Oct 22, 2013 7.220 7.300 7.200 7.240 433,808 -0.02(-0.28%)
Oct 21, 2013 7.410 7.410 7.250 7.260 151,097 -0.13(-1.76%)
Oct 18, 2013 7.400 7.450 7.350 7.390 1,256,916 -0.07(-0.94%)
Oct 17, 2013 7.410 7.460 7.400 7.460 538,830 +0.00(+0.00%)
Oct 16, 2013 7.650 7.650 7.460 7.460 839,399 -0.14(-1.84%)
Oct 15, 2013 7.700 7.780 7.570 7.600 66,401 -0.15(-1.94%)
Oct 14, 2013 7.590 7.840 7.570 7.750 34,184 +0.18(+2.38%)
Oct 11, 2013 7.550 7.640 7.550 7.570 31,934 -0.19(-2.45%)
Oct 10, 2013 7.700 7.770 7.680 7.760 168,402 +0.14(+1.84%)
Oct 09, 2013 7.590 7.630 7.580 7.620 70,717 +0.20(+2.70%)
Oct 08, 2013 7.470 7.600 7.420 7.420 86,117 +0.12(+1.64%)
Oct 07, 2013 7.260 7.320 7.260 7.300 276,987 -0.08(-1.08%)
Oct 04, 2013 7.210 7.400 7.210 7.380 96,917 +0.20(+2.79%)
Oct 03, 2013 7.300 7.320 7.180 7.180 50,614 -0.07(-0.97%)
Oct 02, 2013 7.220 7.250 7.170 7.250 65,266 +0.01(+0.14%)
Oct 01, 2013 7.080 7.290 7.030 7.240 114,238 +0.10(+1.40%)
Sep 27, 2013 7.210 7.270 7.120 7.140 204,748 -0.09(-1.24%)
Sep 26, 2013 7.230 7.350 7.200 7.230 221,710 +0.02(+0.28%)
Sep 25, 2013 7.210 7.330 7.140 7.210 425,216 -0.26(-3.48%)
Sep 24, 2013 7.470 7.510 7.430 7.470 65,307 -0.13(-1.71%)
Sep 23, 2013 7.520 7.690 7.520 7.600 64,232 -0.18(-2.31%)
Sep 20, 2013 7.870 7.950 7.750 7.780 58,380 -0.56(-6.71%)
Sep 19, 2013 8.410 8.420 8.300 8.340 46,110 +0.28(+3.47%)
Sep 18, 2013 7.860 8.060 7.460 8.060 184,007 +0.23(+2.94%)
Sep 17, 2013 8.020 8.020 7.760 7.830 87,190 +0.16(+2.09%)
Sep 16, 2013 7.790 7.790 7.620 7.670 510,517 +0.18(+2.40%)
Sep 13, 2013 7.400 7.590 7.390 7.490 178,313 +0.30(+4.17%)
Sep 12, 2013 7.270 7.360 7.160 7.190 47,464 +0.22(+3.15%)
Sep 11, 2013 6.990 7.000 6.930 6.970 128,213 +0.03(+0.43%)
Sep 10, 2013 6.760 6.990 6.760 6.940 93,331 +0.82(+13.40%)
Sep 09, 2013 5.900 6.170 5.900 6.120 180,209 +0.22(+3.73%)
Sep 06, 2013 5.820 5.900 5.718 5.900 192,733 +0.06(+1.03%)
Sep 05, 2013 5.770 5.860 5.770 5.840 112,577 -0.08(-1.35%)
Sep 04, 2013 5.900 5.960 5.880 5.920 121,357 -0.17(-2.79%)
Sep 03, 2013 6.220 6.220 6.020 6.090 129,881 -0.16(-2.56%)
Aug 30, 2013 6.130 6.250 6.130 6.250 1,570,283 +0.07(+1.13%)
Aug 29, 2013 6.300 6.320 6.100 6.180 1,480,669 +0.13(+2.15%)
Aug 28, 2013 5.900 6.120 5.900 6.050 1,675,457 +0.26(+4.49%)
Aug 27, 2013 6.390 6.390 5.700 5.790 505,661 -0.67(-10.37%)
Aug 26, 2013 6.670 6.670 6.350 6.460 379,989 -0.28(-4.15%)
Aug 23, 2013 6.713 6.760 6.670 6.740 151,800 -0.14(-2.03%)
Aug 22, 2013 6.830 6.890 6.770 6.880 63,492 -0.02(-0.29%)
Aug 21, 2013 7.090 7.100 6.863 6.900 289,984 -0.36(-4.96%)
Aug 20, 2013 7.180 7.280 6.647 7.260 235,948 +0.09(+1.26%)
Aug 19, 2013 7.350 7.370 7.150 7.170 270,559 -0.65(-8.31%)
Aug 16, 2013 7.850 7.850 7.790 7.820 110,826 -0.22(-2.74%)
Aug 15, 2013 8.140 8.140 8.040 8.040 50,220 -0.18(-2.19%)
Aug 14, 2013 8.250 8.300 8.220 8.220 56,069 +0.12(+1.48%)
Aug 13, 2013 8.040 8.150 8.040 8.100 67,268 -0.05(-0.61%)
Aug 12, 2013 8.210 8.255 8.070 8.150 260,885 -0.17(-2.04%)
Aug 09, 2013 8.270 8.350 8.240 8.320 49,546 +0.02(+0.24%)
Aug 08, 2013 8.250 8.300 8.240 8.300 26,116 +0.07(+0.85%)
Aug 07, 2013 8.220 8.300 8.220 8.230 63,609 -0.12(-1.44%)
Aug 06, 2013 8.330 8.500 8.300 8.350 151,609 -0.25(-2.91%)
Aug 05, 2013 8.590 8.640 8.440 8.600 36,865 +0.02(+0.23%)
Aug 02, 2013 8.400 8.580 8.400 8.580 47,881 +0.03(+0.35%)
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.