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 (%)
Apr 30, 2013 10.87 10.87 10.82 10.83 34,766 -0.18(-1.67%)
Apr 29, 2013 10.75 11.05 10.75 11.01 86,969 +0.22(+2.04%)
Apr 26, 2013 11.06 11.01 10.79 10.79 20,121 -0.22(-2.00%)
Apr 25, 2013 10.85 11.01 10.85 11.01 22,934 +0.07(+0.64%)
Apr 24, 2013 11.03 11.03 10.80 10.94 27,716 -0.05(-0.45%)
Apr 23, 2013 11.03 11.05 10.90 10.99 51,404 -0.01(-0.09%)
Apr 22, 2013 10.99 11.05 10.84 11.00 250,780 -0.03(-0.24%)
Apr 19, 2013 11.00 11.05 10.99 11.03 76,530 +0.01(+0.05%)
Apr 18, 2013 10.88 11.02 10.86 11.02 65,044 +0.20(+1.87%)
Apr 17, 2013 10.98 10.98 10.66 10.82 160,306 +0.17(+1.58%)
Apr 16, 2013 10.45 10.65 10.45 10.65 44,105 +0.23(+2.21%)
Apr 15, 2013 10.46 10.49 10.32 10.42 35,302 -0.08(-0.76%)
Apr 12, 2013 10.48 10.57 10.43 10.50 46,540 +0.05(+0.48%)
Apr 11, 2013 10.36 10.47 10.36 10.45 57,649 +0.06(+0.58%)
Apr 10, 2013 10.30 10.46 10.30 10.39 73,678 -0.08(-0.76%)
Apr 09, 2013 10.26 10.47 10.26 10.47 484,454 +0.21(+2.05%)
Apr 08, 2013 10.15 10.34 10.15 10.26 156,762 -0.06(-0.58%)
Apr 05, 2013 10.05 10.32 10.05 10.32 50,851 +0.06(+0.58%)
Apr 04, 2013 10.11 10.26 10.11 10.26 400,805 +0.15(+1.48%)
Apr 03, 2013 10.29 10.29 10.08 10.11 384,561 -0.18(-1.75%)
Apr 02, 2013 10.10 10.30 10.10 10.29 205,771 -0.06(-0.58%)
Apr 01, 2013 10.16 10.40 10.16 10.35 94,207 +0.05(+0.49%)
Mar 28, 2013 10.30 10.34 10.20 10.30 472,727 +0.03(+0.29%)
Mar 27, 2013 10.02 10.30 10.02 10.27 96,543 +0.29(+2.91%)
Mar 26, 2013 9.940 9.980 9.900 9.980 162,630 +0.10(+1.01%)
Mar 25, 2013 9.880 9.890 9.750 9.880 45,343 -0.02(-0.20%)
Mar 22, 2013 9.560 9.920 9.560 9.900 28,509 -0.07(-0.70%)
Mar 21, 2013 9.930 9.980 9.840 9.970 57,559 -0.28(-2.73%)
Mar 20, 2013 10.31 10.31 10.21 10.25 69,854 -0.02(-0.19%)
Mar 19, 2013 10.33 10.37 10.27 10.27 51,418 +0.00(+0.00%)
Mar 18, 2013 10.27 10.30 10.25 10.27 47,901 +0.01(+0.10%)
Mar 15, 2013 10.30 10.30 10.20 10.26 18,863 -0.02(-0.19%)
Mar 14, 2013 10.00 10.30 10.00 10.28 56,444 +0.20(+1.98%)
Mar 13, 2013 10.00 10.15 10.00 10.08 37,128 +0.04(+0.36%)
Mar 12, 2013 10.03 10.15 9.950 10.04 184,979 -0.03(-0.26%)
Mar 11, 2013 10.03 10.09 10.03 10.07 33,696 +0.04(+0.42%)
Mar 08, 2013 9.950 10.10 9.950 10.03 107,352 +0.10(+0.99%)
Mar 07, 2013 9.930 10.21 9.910 9.930 123,988 -0.03(-0.30%)
Mar 06, 2013 10.09 10.09 9.960 9.960 151,495 +0.01(+0.10%)
Mar 05, 2013 9.670 10.00 9.670 9.950 30,132 -0.18(-1.78%)
Mar 04, 2013 10.07 10.13 10.01 10.13 49,769 -0.12(-1.17%)
Mar 01, 2013 10.24 10.25 10.19 10.25 44,465 -0.25(-2.38%)
Feb 28, 2013 10.40 10.54 10.40 10.50 73,514 +0.20(+1.94%)
Feb 27, 2013 10.15 10.32 10.15 10.30 68,409 +0.33(+3.31%)
Feb 26, 2013 10.00 10.00 9.860 9.970 52,570 +0.10(+1.01%)
Feb 22, 2013 9.850 9.870 9.800 9.870 49,857 +0.28(+2.92%)
Feb 21, 2013 9.450 9.650 9.450 9.590 49,286 +0.07(+0.74%)
Feb 20, 2013 9.450 9.620 9.450 9.520 54,849 +0.12(+1.28%)
Feb 19, 2013 9.460 9.460 9.380 9.400 84,512 -0.03(-0.32%)
Feb 15, 2013 9.400 9.460 9.400 9.430 108,031 +0.03(+0.32%)
Feb 14, 2013 9.420 9.450 9.250 9.400 57,359 +0.03(+0.32%)
Feb 13, 2013 9.330 9.410 9.330 9.370 41,764 +0.06(+0.64%)
Feb 12, 2013 9.350 9.390 9.280 9.310 37,346 +0.13(+1.42%)
Feb 11, 2013 9.000 9.220 9.000 9.180 39,201 -0.03(-0.33%)
Feb 08, 2013 9.220 9.220 9.000 9.210 238,626 +0.09(+0.99%)
Feb 07, 2013 9.190 9.190 8.950 9.120 408,864 -0.09(-0.98%)
Feb 06, 2013 9.100 9.220 9.050 9.210 958,990 -0.02(-0.22%)
Feb 04, 2013 9.250 9.300 9.100 9.230 39,619 -0.33(-3.45%)
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.