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 )

19.24 -0.21 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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, 2020 8.900 8.900 8.900 158,969 +0.01(+0.06%)
Dec 30, 2020 8.670 9.000 8.670 8.895 158,969 -0.16(-1.71%)
Dec 29, 2020 9.050 9.390 9.010 9.050 128,258 -0.14(-1.57%)
Dec 28, 2020 8.860 9.260 8.860 9.194 66,000 +0.18(+2.04%)
Dec 24, 2020 9.170 9.170 8.880 9.010 69,800 +0.05(+0.56%)
Dec 23, 2020 8.710 9.130 8.570 8.960 123,501 +0.06(+0.67%)
Dec 22, 2020 8.900 9.000 8.800 8.900 45,214 -0.22(-2.41%)
Dec 21, 2020 9.250 9.650 9.120 9.120 82,522 -0.28(-2.98%)
Dec 18, 2020 9.250 9.490 9.250 9.400 57,400 -0.17(-1.78%)
Dec 17, 2020 9.520 9.970 9.520 9.570 47,194 +0.07(+0.74%)
Dec 16, 2020 9.250 9.610 9.250 9.500 37,798 +0.16(+1.71%)
Dec 15, 2020 9.110 9.440 9.110 9.340 90,975 +0.01(+0.11%)
Dec 14, 2020 9.390 9.740 9.300 9.330 225,887 -0.11(-1.17%)
Dec 11, 2020 9.690 9.690 9.340 9.440 108,100 -0.25(-2.58%)
Dec 10, 2020 9.490 9.690 9.474 9.690 104,667 +0.46(+4.98%)
Dec 09, 2020 9.110 9.405 9.110 9.230 48,572 -0.09(-0.97%)
Dec 08, 2020 9.350 9.350 9.290 9.320 50,567 -0.03(-0.32%)
Dec 07, 2020 9.110 9.490 9.110 9.350 41,949 +0.15(+1.63%)
Dec 04, 2020 8.970 9.350 8.970 9.200 138,400 -0.10(-1.07%)
Dec 03, 2020 9.265 9.300 9.210 9.300 38,322 -0.02(-0.21%)
Dec 02, 2020 9.360 9.360 9.220 9.320 42,344 +0.09(+0.97%)
Dec 01, 2020 9.000 9.420 8.870 9.230 75,048 +0.33(+3.65%)
Nov 30, 2020 9.195 9.290 8.880 8.905 50,261 -0.38(-4.04%)
Nov 27, 2020 9.050 9.480 9.050 9.280 22,200 +0.16(+1.75%)
Nov 25, 2020 9.305 9.305 9.120 9.120 60,000 +0.00(+0.00%)
Nov 24, 2020 8.977 9.120 8.920 9.120 93,467 +0.20(+2.23%)
Nov 23, 2020 8.990 9.085 8.890 8.921 87,791 +0.10(+1.15%)
Nov 20, 2020 8.540 9.000 8.540 8.820 50,700 -0.10(-1.12%)
Nov 19, 2020 8.560 9.030 8.560 8.920 68,929 +0.01(+0.11%)
Nov 18, 2020 8.880 9.130 8.880 8.910 84,986 +0.14(+1.60%)
Nov 17, 2020 9.000 9.000 8.750 8.770 125,003 -0.01(-0.06%)
Nov 16, 2020 8.940 8.940 8.610 8.775 52,433 -0.04(-0.40%)
Nov 13, 2020 8.780 8.940 8.700 8.810 40,200 +0.17(+1.97%)
Nov 12, 2020 8.650 8.920 8.620 8.640 565,221 -0.31(-3.46%)
Nov 11, 2020 9.210 9.210 8.650 8.950 54,808 -0.07(-0.78%)
Nov 10, 2020 8.910 9.270 8.910 9.020 209,272 +0.14(+1.58%)
Nov 09, 2020 8.940 8.940 8.740 8.880 264,312 +0.48(+5.71%)
Nov 06, 2020 8.210 8.440 8.170 8.400 33,500 +0.07(+0.84%)
Nov 05, 2020 8.560 8.560 8.050 8.330 109,576 +0.33(+4.13%)
Nov 04, 2020 7.843 8.080 7.843 8.000 87,087 -0.19(-2.32%)
Nov 03, 2020 7.960 8.250 7.960 8.190 67,954 +0.14(+1.74%)
Nov 02, 2020 7.870 8.110 7.870 8.050 43,837 +0.51(+6.76%)
Oct 30, 2020 7.610 7.730 7.540 7.540 74,200 -0.04(-0.53%)
Oct 29, 2020 7.510 7.600 7.510 7.580 108,136 -0.03(-0.36%)
Oct 28, 2020 7.640 7.900 7.590 7.607 59,968 -0.17(-2.22%)
Oct 27, 2020 8.250 8.250 7.710 7.780 36,815 +0.13(+1.70%)
Oct 26, 2020 7.692 7.740 7.570 7.650 97,967 +0.20(+2.68%)
Oct 23, 2020 7.455 7.550 7.370 7.450 353,300 +0.06(+0.81%)
Oct 22, 2020 7.440 7.440 7.360 7.390 59,004 -0.14(-1.86%)
Oct 21, 2020 7.360 7.530 7.360 7.530 40,392 -0.08(-1.05%)
Oct 20, 2020 7.635 7.850 7.500 7.610 43,298 -0.09(-1.17%)
Oct 19, 2020 7.664 7.820 7.580 7.700 189,817 +0.23(+3.08%)
Oct 16, 2020 7.440 7.520 7.440 7.470 143,900 -0.05(-0.66%)
Oct 15, 2020 7.380 7.780 7.380 7.520 91,767 -0.15(-1.93%)
Oct 14, 2020 7.650 7.710 7.560 7.668 33,510 +0.18(+2.38%)
Oct 13, 2020 7.537 7.548 7.470 7.490 67,925 +0.01(+0.13%)
Oct 12, 2020 7.820 7.820 7.480 7.480 38,362 +0.11(+1.49%)
Oct 09, 2020 7.280 7.500 7.280 7.370 301,300 +0.12(+1.66%)
Oct 08, 2020 7.290 7.380 7.250 7.250 169,660 -0.10(-1.36%)
Oct 07, 2020 7.372 7.420 7.330 7.350 447,360 +0.03(+0.48%)
Oct 06, 2020 7.250 7.340 7.250 7.315 258,620 +0.24(+3.32%)
Oct 05, 2020 7.100 7.100 7.010 7.080 891,712 +0.29(+4.24%)
Oct 02, 2020 6.855 6.855 6.760 6.792 344,800 +0.01(+0.18%)
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.