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 )

14.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 9.510 9.800 9.510 9.725 59,146 -0.21(-2.16%)
Nov 29, 2021 10.14 10.14 9.650 9.940 72,371 +0.29(+2.95%)
Nov 26, 2021 9.840 10.08 9.540 9.655 40,893 -0.27(-2.67%)
Nov 24, 2021 9.970 10.23 9.700 9.920 48,435 +0.07(+0.71%)
Nov 23, 2021 10.20 10.20 9.620 9.850 40,777 -0.33(-3.24%)
Nov 22, 2021 10.38 10.38 9.960 10.18 64,949 +0.19(+1.90%)
Nov 19, 2021 10.09 10.35 9.800 9.990 23,781 +0.03(+0.30%)
Nov 18, 2021 9.885 9.980 9.960 9.960 60,472 -0.07(-0.70%)
Nov 17, 2021 10.10 10.10 9.890 10.03 47,158 -0.03(-0.30%)
Nov 16, 2021 10.18 10.35 9.820 10.06 35,378 +0.11(+1.11%)
Nov 15, 2021 10.16 10.16 9.800 9.950 30,469 -0.07(-0.70%)
Nov 12, 2021 9.650 10.20 9.650 10.02 19,261 -0.12(-1.18%)
Nov 11, 2021 10.11 10.14 9.970 10.14 32,956 +0.28(+2.84%)
Nov 10, 2021 9.893 9.860 9.860 37,283 +0.33(+3.46%)
Nov 09, 2021 9.600 9.630 9.480 9.530 32,551 -0.34(-3.44%)
Nov 08, 2021 9.980 10.03 9.510 9.870 80,952 +0.05(+0.51%)
Nov 05, 2021 10.00 10.00 9.700 9.820 35,552 -0.10(-1.01%)
Nov 04, 2021 9.830 10.05 9.830 9.920 26,858 +0.06(+0.61%)
Nov 03, 2021 9.580 10.12 9.580 9.860 89,041 +0.02(+0.20%)
Nov 02, 2021 10.09 10.09 9.680 9.840 42,969 -0.20(-2.02%)
Nov 01, 2021 9.690 10.10 10.05 10.04 38,218 -0.01(-0.07%)
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%)
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.