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 (%)
Jan 31, 2014 6.980 7.060 6.890 7.010 0 -0.03(-0.43%)
Jan 30, 2014 6.910 7.070 6.888 7.040 1,400,145 +0.13(+1.88%)
Jan 29, 2014 6.960 7.000 6.880 6.910 954,433 +0.13(+1.92%)
Jan 28, 2014 6.700 6.820 6.690 6.780 1,599,379 +0.06(+0.89%)
Jan 27, 2014 6.830 6.830 6.630 6.720 1,166,467 -0.22(-3.17%)
Jan 24, 2014 7.060 7.060 6.910 6.940 0 -0.27(-3.74%)
Jan 23, 2014 7.190 7.290 7.150 7.210 78,824 -0.19(-2.57%)
Jan 22, 2014 7.320 7.400 7.310 7.400 169,258 +0.13(+1.79%)
Jan 21, 2014 7.240 7.280 7.130 7.270 434,846 +0.07(+0.97%)
Jan 17, 2014 7.200 7.200 7.200 0 +0.08(+1.12%)
Jan 16, 2014 7.100 7.180 7.070 7.120 309,467 -0.23(-3.13%)
Jan 15, 2014 7.340 7.380 7.320 7.350 233,581 +0.01(+0.14%)
Jan 14, 2014 7.290 7.360 7.250 7.340 271,518 +0.07(+0.96%)
Jan 13, 2014 7.280 7.400 7.250 7.270 416,687 +0.33(+4.76%)
Jan 10, 2014 6.760 6.950 6.470 6.940 127,847 +0.60(+9.46%)
Jan 09, 2014 6.350 6.390 6.320 6.340 74,079 -0.04(-0.63%)
Jan 08, 2014 6.340 6.420 6.340 6.380 52,156 +0.06(+0.95%)
Jan 07, 2014 6.260 6.350 6.250 6.320 122,294 +0.03(+0.48%)
Jan 06, 2014 6.200 6.330 6.190 6.290 162,871 -0.06(-0.94%)
Jan 03, 2014 6.350 6.520 6.310 6.350 0 -0.10(-1.55%)
Jan 02, 2014 6.500 6.600 6.450 6.450 88,477 -0.01(-0.15%)
Dec 31, 2013 6.460 6.460 6.460 0 +0.08(+1.25%)
Dec 30, 2013 6.240 6.440 6.240 6.380 536,889 +0.13(+2.01%)
Dec 27, 2013 6.300 6.300 6.190 6.254 0 -0.14(-2.13%)
Dec 26, 2013 6.420 6.440 6.390 6.390 144,104 -0.05(-0.78%)
Dec 24, 2013 6.390 6.440 6.350 6.440 115,392 +0.07(+1.10%)
Dec 23, 2013 6.350 6.450 6.270 6.370 179,800 -0.02(-0.31%)
Dec 20, 2013 6.340 6.450 6.340 6.390 262,288 -0.03(-0.47%)
Dec 19, 2013 6.410 6.430 6.400 6.420 114,370 +0.02(+0.31%)
Dec 18, 2013 6.360 6.400 6.250 6.400 104,254 -0.01(-0.16%)
Dec 17, 2013 6.350 6.440 6.350 6.410 169,549 +0.19(+3.05%)
Dec 16, 2013 6.350 6.350 6.170 6.220 152,844 -0.03(-0.48%)
Dec 13, 2013 6.260 6.310 6.230 6.250 0 +0.00(+0.00%)
Dec 12, 2013 6.260 6.350 6.220 6.250 194,431 -0.02(-0.32%)
Dec 11, 2013 6.380 6.460 6.260 6.270 143,209 -0.20(-3.09%)
Dec 10, 2013 6.330 6.510 6.330 6.470 76,420 +0.24(+3.85%)
Dec 09, 2013 6.200 6.350 6.200 6.230 89,807 +0.11(+1.80%)
Dec 06, 2013 6.240 6.240 6.090 6.120 137,916 -0.12(-1.92%)
Dec 05, 2013 6.300 6.330 6.240 6.240 88,187 -0.10(-1.58%)
Dec 04, 2013 6.300 6.400 6.300 6.340 94,424 -0.13(-2.01%)
Dec 03, 2013 6.450 6.650 6.450 6.470 82,174 +0.08(+1.25%)
Dec 02, 2013 6.320 6.510 6.320 6.390 76,478 +0.00(+0.00%)
Nov 29, 2013 6.360 6.600 6.300 6.390 117,586 -0.01(-0.16%)
Nov 27, 2013 6.430 6.430 6.300 6.400 91,238 -0.07(-1.08%)
Nov 26, 2013 6.490 6.500 6.450 6.470 98,257 -0.09(-1.37%)
Nov 25, 2013 6.740 6.740 6.540 6.560 94,870 +0.05(+0.77%)
Nov 22, 2013 6.410 6.570 6.410 6.510 98,121 +0.04(+0.62%)
Nov 21, 2013 6.410 6.550 6.410 6.470 211,858 -0.06(-0.92%)
Nov 20, 2013 6.600 6.630 6.458 6.530 1,098,710 -0.11(-1.66%)
Nov 19, 2013 6.750 6.750 6.620 6.640 217,277 -0.19(-2.78%)
Nov 18, 2013 6.790 6.870 6.790 6.830 1,045,389 +0.07(+1.09%)
Nov 15, 2013 6.770 6.800 6.680 6.756 67,946 -0.12(-1.80%)
Nov 14, 2013 6.780 6.880 6.760 6.880 135,811 +0.34(+5.20%)
Nov 12, 2013 6.600 6.610 6.520 6.540 68,538 -0.34(-4.94%)
Nov 11, 2013 6.950 6.950 6.850 6.880 302,664 -0.25(-3.51%)
Nov 08, 2013 7.140 7.140 7.100 7.130 186,910 -0.03(-0.42%)
Nov 07, 2013 7.360 7.500 7.160 7.160 589,207 -0.01(-0.14%)
Nov 06, 2013 7.300 7.300 7.150 7.170 111,407 -0.06(-0.83%)
Nov 05, 2013 7.240 7.260 7.210 7.230 128,894 -0.06(-0.82%)
Nov 04, 2013 7.350 7.350 7.260 7.290 52,020 -0.11(-1.49%)
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.