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 -0.30 (-2.00%)
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 29, 2021 10.18 10.18 10.00 10.05 37,664 +0.17(+1.72%)
Oct 28, 2021 9.551 10.13 9.551 9.880 32,880 +0.00(+0.00%)
Oct 27, 2021 10.11 10.11 9.780 9.880 17,442 -0.15(-1.50%)
Oct 26, 2021 9.890 10.03 26,046 -0.06(-0.59%)
Oct 25, 2021 9.765 10.25 9.765 10.09 91,059 -0.08(-0.79%)
Oct 22, 2021 10.31 10.31 10.03 10.17 24,853 +0.01(+0.10%)
Oct 21, 2021 9.790 10.16 9.790 10.16 48,116 +0.04(+0.40%)
Oct 20, 2021 10.17 10.19 10.12 10.12 46,949 -0.03(-0.30%)
Oct 19, 2021 10.00 10.18 10.00 10.15 45,498 +0.06(+0.59%)
Oct 18, 2021 10.08 10.17 10.08 10.09 149,300 -0.05(-0.49%)
Oct 15, 2021 9.810 10.18 9.810 10.14 41,205 +0.02(+0.20%)
Oct 14, 2021 9.965 10.15 9.965 10.12 42,117 +0.13(+1.30%)
Oct 13, 2021 9.880 10.05 9.880 9.990 43,955 +0.18(+1.83%)
Oct 12, 2021 9.500 9.920 9.500 9.810 168,592 +0.08(+0.82%)
Oct 11, 2021 9.730 9.760 9.600 9.730 25,083 +0.05(+0.52%)
Oct 08, 2021 9.600 9.750 9.600 9.680 38,092 +0.27(+2.87%)
Oct 07, 2021 9.280 9.490 9.280 9.410 34,312 +0.28(+3.07%)
Oct 06, 2021 9.050 9.260 9.050 9.130 57,632 +0.24(+2.70%)
Oct 05, 2021 9.140 9.140 8.880 8.890 49,993 -0.07(-0.74%)
Oct 04, 2021 9.075 9.170 8.940 8.956 37,829 +0.41(+4.75%)
Oct 01, 2021 8.560 8.570 8.420 8.550 24,986 +0.03(+0.35%)
Sep 30, 2021 8.310 8.620 8.310 8.520 49,741 +0.20(+2.34%)
Sep 29, 2021 8.260 8.370 8.260 8.325 48,938 +0.07(+0.91%)
Sep 28, 2021 8.300 8.450 8.230 8.250 39,805 +0.01(+0.12%)
Sep 27, 2021 8.210 8.350 8.190 8.240 42,283 -0.05(-0.60%)
Sep 24, 2021 8.420 8.460 8.210 8.290 31,144 -0.16(-1.89%)
Sep 23, 2021 8.500 8.510 8.420 8.450 72,677 -0.03(-0.35%)
Sep 22, 2021 8.315 8.640 8.230 8.480 138,667 +0.19(+2.29%)
Sep 21, 2021 8.460 8.460 8.280 8.290 102,442 -0.07(-0.84%)
Sep 20, 2021 8.430 8.580 8.240 8.360 62,612 -0.03(-0.36%)
Sep 17, 2021 8.183 8.440 8.183 8.390 207,267 -0.16(-1.87%)
Sep 16, 2021 8.500 8.610 8.500 8.550 143,970 -0.08(-0.93%)
Sep 15, 2021 8.585 8.680 8.560 8.630 110,180 +0.11(+1.29%)
Sep 14, 2021 8.480 8.680 8.480 8.520 58,428 -0.10(-1.16%)
Sep 13, 2021 8.320 8.750 8.320 8.620 46,892 -0.05(-0.58%)
Sep 10, 2021 8.545 8.770 8.545 8.670 128,583 -0.11(-1.20%)
Sep 09, 2021 9.140 9.140 8.770 8.775 47,068 +0.12(+1.33%)
Sep 08, 2021 8.440 8.765 8.440 8.660 38,079 -0.09(-1.03%)
Sep 07, 2021 8.870 8.980 8.700 8.750 43,532 +0.17(+1.92%)
Sep 03, 2021 8.600 8.610 8.520 8.585 34,881 +0.12(+1.48%)
Sep 02, 2021 8.630 8.630 8.380 8.460 140,242 +0.01(+0.12%)
Sep 01, 2021 8.600 8.600 8.110 8.450 133,640 -0.06(-0.71%)
Aug 31, 2021 8.500 8.560 8.250 8.510 42,931 +0.26(+3.15%)
Aug 30, 2021 8.235 8.370 8.190 8.250 29,892 +0.15(+1.85%)
Aug 27, 2021 7.730 8.130 7.730 8.100 48,106 +0.05(+0.62%)
Aug 26, 2021 8.130 8.130 7.750 8.050 32,194 -0.14(-1.71%)
Aug 25, 2021 8.255 8.320 8.190 8.190 59,297 +0.10(+1.24%)
Aug 24, 2021 8.180 8.180 8.000 8.090 73,180 -0.21(-2.53%)
Aug 23, 2021 8.400 8.400 8.270 8.300 55,596 +0.10(+1.22%)
Aug 20, 2021 8.180 8.260 8.150 8.200 232,904 +0.15(+1.86%)
Aug 19, 2021 8.260 8.280 8.010 8.050 42,780 -0.23(-2.78%)
Aug 18, 2021 8.295 8.490 8.110 8.280 57,561 +0.04(+0.49%)
Aug 17, 2021 8.245 8.320 8.110 8.240 52,499 +0.04(+0.49%)
Aug 16, 2021 8.000 8.520 8.000 8.200 83,634 -0.08(-0.97%)
Aug 13, 2021 8.170 8.370 8.170 8.280 41,805 +0.11(+1.35%)
Aug 12, 2021 8.070 8.300 8.070 8.170 37,398 +0.13(+1.62%)
Aug 11, 2021 8.110 8.110 7.970 8.040 38,185 +0.08(+1.01%)
Aug 10, 2021 8.250 8.250 7.960 7.960 56,660 -0.07(-0.87%)
Aug 09, 2021 7.990 8.130 7.990 8.030 123,881 -0.21(-2.55%)
Aug 06, 2021 8.390 8.390 8.190 8.240 48,024 -0.11(-1.32%)
Aug 05, 2021 8.480 8.480 8.340 8.350 55,400 +0.14(+1.71%)
Aug 04, 2021 7.870 8.210 7.870 8.210 105,960 +0.11(+1.36%)
Aug 03, 2021 8.110 8.110 8.009 8.100 33,845 +0.22(+2.86%)
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.