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 )

14.75 -0.27 (-1.80%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Jul 30, 2021 8.080 8.080 7.910 7.950 59,122 -0.19(-2.33%)
Jul 29, 2021 7.930 8.150 7.930 8.140 45,625 -0.00(-0.06%)
Jul 28, 2021 7.830 8.164 7.830 8.145 87,803 +0.13(+1.69%)
Jul 27, 2021 7.990 8.080 7.920 8.010 48,557 +0.04(+0.44%)
Jul 26, 2021 7.660 8.000 7.660 7.975 67,024 -0.30(-3.68%)
Jul 23, 2021 8.350 8.350 8.200 8.280 74,033 -0.12(-1.43%)
Jul 22, 2021 8.350 8.420 8.220 8.400 34,656 +0.21(+2.56%)
Jul 21, 2021 8.070 8.240 7.900 8.191 52,383 +0.25(+3.15%)
Jul 20, 2021 7.920 7.950 7.850 7.940 86,550 +0.02(+0.25%)
Jul 19, 2021 8.080 8.080 7.737 7.920 69,783 -0.18(-2.22%)
Jul 16, 2021 8.090 8.160 8.010 8.100 147,837 +0.07(+0.87%)
Jul 15, 2021 7.900 8.150 7.900 8.030 61,832 +0.13(+1.65%)
Jul 14, 2021 7.920 7.920 7.730 7.900 88,778 +0.01(+0.13%)
Jul 13, 2021 8.070 8.070 7.880 7.890 443,995 -0.06(-0.75%)
Jul 12, 2021 7.935 8.010 7.850 7.950 755,540 +0.05(+0.63%)
Jul 09, 2021 7.750 7.970 7.750 7.900 1,303,883 -0.01(-0.13%)
Jul 08, 2021 8.050 8.050 7.860 7.910 608,709 +0.09(+1.15%)
Jul 07, 2021 8.120 8.120 7.820 7.820 286,976 -0.03(-0.38%)
Jul 06, 2021 8.000 8.170 7.850 7.850 52,044 -0.45(-5.42%)
Jul 02, 2021 8.240 8.300 8.150 8.300 89,030 +0.07(+0.85%)
Jul 01, 2021 8.270 8.270 8.110 8.230 107,456 +0.09(+1.11%)
Jun 30, 2021 8.130 8.237 8.100 8.140 383,156 +0.20(+2.52%)
Jun 29, 2021 7.970 8.040 7.895 7.940 737,855 +0.05(+0.64%)
Jun 28, 2021 7.960 7.960 7.800 7.890 46,596 -0.28(-3.43%)
Jun 25, 2021 8.260 8.270 8.140 8.170 56,578 -0.13(-1.57%)
Jun 24, 2021 8.370 8.370 8.250 8.300 128,097 -0.05(-0.60%)
Jun 23, 2021 8.540 8.540 8.310 8.350 59,627 -0.19(-2.22%)
Jun 22, 2021 8.490 8.570 8.430 8.540 164,936 +0.19(+2.28%)
Jun 21, 2021 8.395 8.450 8.350 8.350 48,310 -0.15(-1.76%)
Jun 18, 2021 8.670 8.670 8.370 8.500 89,046 -0.14(-1.62%)
Jun 17, 2021 8.690 8.690 8.530 8.640 33,898 -0.02(-0.23%)
Jun 16, 2021 8.830 8.830 8.655 8.660 421,057 -0.13(-1.48%)
Jun 15, 2021 8.900 8.900 8.720 8.790 138,246 +0.03(+0.34%)
Jun 14, 2021 8.870 8.870 8.640 8.760 24,099 -0.01(-0.11%)
Jun 11, 2021 8.870 8.870 8.700 8.770 63,911 +0.14(+1.62%)
Jun 10, 2021 8.740 8.750 8.420 8.630 72,098 +0.08(+0.94%)
Jun 09, 2021 8.775 8.775 8.480 8.550 77,578 +0.10(+1.18%)
Jun 08, 2021 8.110 8.530 8.110 8.450 41,877 -0.19(-2.20%)
Jun 07, 2021 8.120 8.650 8.120 8.640 39,071 +0.10(+1.17%)
Jun 04, 2021 8.650 8.650 8.510 8.540 114,449 -0.14(-1.61%)
Jun 03, 2021 8.570 8.700 8.570 8.680 108,838 +0.18(+2.12%)
Jun 02, 2021 8.303 8.550 8.303 8.500 130,997 +0.08(+0.95%)
Jun 01, 2021 8.310 8.630 8.310 8.420 56,809 +0.42(+5.25%)
May 28, 2021 8.002 8.140 8.000 8.000 101,505 +0.02(+0.25%)
May 27, 2021 7.970 8.210 7.970 7.980 547,650 -0.26(-3.16%)
May 26, 2021 8.530 8.530 8.200 8.240 195,025 +0.01(+0.12%)
May 25, 2021 7.780 8.310 7.780 8.230 123,428 +0.16(+1.98%)
May 24, 2021 7.750 8.070 7.750 8.070 75,442 +0.02(+0.27%)
May 21, 2021 7.830 8.130 7.830 8.049 31,776 +0.21(+2.66%)
May 20, 2021 7.940 7.940 7.800 7.840 269,433 +0.01(+0.13%)
May 19, 2021 7.940 8.080 7.750 7.830 46,856 -0.33(-4.04%)
May 18, 2021 8.150 8.320 8.060 8.160 39,749 +0.02(+0.25%)
May 17, 2021 8.206 8.270 8.120 8.140 279,366 -0.16(-1.93%)
May 14, 2021 8.060 8.400 8.060 8.300 86,302 +0.26(+3.23%)
May 13, 2021 8.200 8.200 8.000 8.040 49,240 +0.00(+0.00%)
May 12, 2021 8.000 8.390 8.000 8.040 82,998 -0.23(-2.78%)
May 11, 2021 8.280 8.360 8.190 8.270 43,760 -0.14(-1.66%)
May 10, 2021 8.490 8.550 8.320 8.410 77,108 -0.09(-1.06%)
May 07, 2021 8.420 8.500 8.370 8.500 55,455 -0.05(-0.59%)
May 06, 2021 8.600 8.600 8.360 8.550 59,716 +0.16(+1.91%)
May 05, 2021 8.322 8.550 8.270 8.390 30,470 +0.01(+0.12%)
May 04, 2021 8.540 8.540 8.330 8.380 42,213 +0.02(+0.24%)
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.