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 (%)
Dec 31, 2018 10.03 10.29 10.03 10.11 126,600 -0.09(-0.88%)
Dec 28, 2018 10.36 10.36 9.950 10.20 44,600 +0.55(+5.70%)
Dec 27, 2018 9.560 9.850 9.560 9.650 109,342 -0.14(-1.48%)
Dec 26, 2018 9.700 9.800 9.700 9.795 153,724 +0.29(+3.11%)
Dec 24, 2018 9.550 9.810 9.500 9.500 172,300 -0.20(-2.06%)
Dec 21, 2018 9.950 9.950 9.690 9.700 103,500 -0.19(-1.92%)
Dec 20, 2018 10.07 10.07 9.890 9.890 81,302 -0.14(-1.44%)
Dec 19, 2018 10.04 10.41 9.916 10.04 64,099 -0.07(-0.69%)
Dec 18, 2018 10.00 10.22 10.00 10.11 65,879 +0.16(+1.56%)
Dec 17, 2018 10.08 10.31 9.950 9.950 95,227 -0.37(-3.59%)
Dec 14, 2018 10.29 10.42 10.29 10.32 23,600 -0.29(-2.73%)
Dec 13, 2018 10.27 10.67 10.27 10.61 124,423 +0.34(+3.31%)
Dec 12, 2018 10.21 10.39 10.03 10.27 48,508 +0.07(+0.69%)
Dec 11, 2018 10.20 10.30 9.990 10.20 94,271 +0.16(+1.59%)
Dec 10, 2018 10.14 10.29 9.860 10.04 82,896 +0.00(+0.00%)
Dec 07, 2018 10.31 10.46 10.04 10.04 96,600 -0.09(-0.89%)
Dec 06, 2018 10.35 10.35 9.990 10.13 53,245 -0.24(-2.36%)
Dec 04, 2018 10.64 10.65 10.35 10.38 66,400 -0.26(-2.40%)
Dec 03, 2018 10.46 10.66 10.44 10.63 73,213 +0.39(+3.81%)
Nov 30, 2018 10.20 10.46 10.20 10.24 79,700 -0.38(-3.62%)
Nov 29, 2018 10.53 10.68 10.50 10.62 65,800 +0.33(+3.21%)
Nov 28, 2018 10.02 10.33 9.930 10.29 34,073 +0.12(+1.13%)
Nov 27, 2018 10.15 10.34 10.07 10.18 59,694 +0.01(+0.10%)
Nov 26, 2018 10.05 10.32 9.960 10.17 87,434 +0.26(+2.57%)
Nov 23, 2018 9.750 10.00 9.750 9.915 22,800 +0.05(+0.56%)
Nov 21, 2018 9.860 9.860 9.860 0 +0.04(+0.41%)
Nov 20, 2018 10.24 10.24 9.790 9.820 57,036 -0.24(-2.39%)
Nov 19, 2018 10.31 10.32 10.00 10.06 67,291 -0.25(-2.42%)
Nov 16, 2018 10.26 10.33 10.00 10.31 51,500 +0.34(+3.41%)
Nov 15, 2018 9.945 10.08 9.810 9.970 87,099 +0.26(+2.64%)
Nov 14, 2018 9.450 9.770 9.450 9.714 311,542 +0.15(+1.54%)
Nov 13, 2018 9.530 9.770 9.470 9.567 59,700 +0.24(+2.54%)
Nov 12, 2018 9.405 9.405 9.250 9.330 105,197 -0.43(-4.39%)
Nov 09, 2018 9.660 10.08 9.660 9.758 56,900 -0.52(-5.08%)
Nov 08, 2018 10.11 10.31 10.11 10.28 794,424 +0.16(+1.58%)
Nov 07, 2018 9.873 10.12 9.873 10.12 394,832 +0.27(+2.74%)
Nov 06, 2018 9.925 9.925 9.750 9.850 727,468 +0.00(+0.00%)
Nov 05, 2018 9.980 9.980 9.700 9.850 311,222 +0.07(+0.72%)
Nov 02, 2018 9.540 9.930 9.540 9.780 79,500 +0.19(+2.03%)
Nov 01, 2018 9.330 9.630 9.330 9.585 29,384 +0.73(+8.24%)
Oct 31, 2018 8.740 8.910 8.740 8.855 107,659 +0.36(+4.18%)
Oct 30, 2018 8.360 8.550 8.360 8.500 61,302 +0.26(+3.09%)
Oct 29, 2018 8.290 8.440 8.240 8.245 79,051 -0.20(-2.31%)
Oct 26, 2018 8.510 8.510 8.300 8.440 102,200 -0.04(-0.47%)
Oct 25, 2018 8.360 8.510 8.360 8.480 150,730 +0.33(+4.10%)
Oct 24, 2018 8.300 8.380 8.140 8.146 75,660 -0.22(-2.62%)
Oct 23, 2018 8.230 8.400 8.230 8.365 80,141 +0.02(+0.18%)
Oct 22, 2018 8.400 8.400 8.300 8.350 113,598 +0.00(+0.00%)
Oct 19, 2018 8.350 8.420 8.310 8.350 69,700 +0.07(+0.85%)
Oct 18, 2018 8.580 8.580 8.280 8.280 113,443 -0.25(-2.93%)
Oct 17, 2018 8.535 8.600 8.450 8.530 116,936 -0.06(-0.70%)
Oct 16, 2018 8.390 8.620 8.390 8.590 133,551 +0.26(+3.12%)
Oct 15, 2018 8.308 8.500 8.308 8.330 110,356 +0.03(+0.36%)
Oct 12, 2018 8.295 8.350 8.240 8.300 290,300 +0.11(+1.28%)
Oct 11, 2018 8.150 8.410 8.030 8.195 123,583 -0.05(-0.61%)
Oct 10, 2018 8.300 8.449 8.210 8.245 70,751 -0.07(-0.84%)
Oct 09, 2018 8.210 8.390 8.180 8.315 74,247 +0.23(+2.84%)
Oct 08, 2018 8.010 8.140 8.010 8.085 75,016 -0.00(-0.06%)
Oct 05, 2018 8.190 8.300 8.090 8.090 51,800 -0.14(-1.70%)
Oct 04, 2018 8.340 8.350 8.050 8.230 92,958 -0.27(-3.18%)
Oct 03, 2018 8.390 8.600 8.390 8.500 158,822 -0.07(-0.82%)
Oct 02, 2018 8.650 8.650 8.490 8.570 106,237 -0.35(-3.92%)
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.