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 29, 2016 7.020 7.025 6.880 7.010 289,740 +0.23(+3.36%)
Jan 28, 2016 6.815 6.860 6.740 6.782 100,623 -0.02(-0.35%)
Jan 27, 2016 6.830 6.870 6.760 6.806 120,470 -0.06(-0.93%)
Jan 26, 2016 6.835 6.880 6.800 6.870 373,864 +0.11(+1.63%)
Jan 25, 2016 6.710 6.870 6.710 6.760 910,702 -0.09(-1.31%)
Jan 22, 2016 6.730 6.880 6.730 6.850 1,052,005 +0.05(+0.74%)
Jan 21, 2016 6.720 6.850 6.650 6.800 822,528 +0.12(+1.87%)
Jan 20, 2016 6.645 6.730 6.500 6.675 135,433 -0.07(-0.96%)
Jan 19, 2016 6.740 6.740 6.570 6.740 184,965 +0.20(+3.06%)
Jan 15, 2016 6.540 6.540 6.540 0 -0.14(-2.10%)
Jan 14, 2016 6.706 6.740 6.580 6.680 457,321 +0.10(+1.52%)
Jan 13, 2016 6.690 6.730 6.580 6.580 72,765 -0.05(-0.75%)
Jan 12, 2016 6.570 6.720 6.530 6.630 145,292 +0.14(+2.16%)
Jan 11, 2016 6.480 6.530 6.410 6.490 541,001 +0.00(+0.00%)
Jan 08, 2016 6.450 6.600 6.450 6.490 138,966 +0.01(+0.15%)
Jan 07, 2016 6.470 6.500 6.410 6.480 311,626 -0.11(-1.70%)
Jan 06, 2016 6.670 6.590 6.592 148,782 -0.17(-2.56%)
Jan 05, 2016 6.848 6.852 6.708 6.765 258,238 +0.20(+3.05%)
Jan 04, 2016 6.506 6.570 6.440 6.565 280,926 +0.03(+0.41%)
Dec 31, 2015 6.538 6.538 6.538 0 -0.03(-0.49%)
Dec 30, 2015 6.530 6.620 6.530 6.570 86,518 -0.03(-0.45%)
Dec 29, 2015 6.540 6.670 6.540 6.600 473,456 +0.05(+0.76%)
Dec 28, 2015 6.447 6.600 6.447 6.550 206,993 +0.09(+1.39%)
Dec 24, 2015 6.460 6.460 6.460 0 -0.03(-0.39%)
Dec 23, 2015 6.360 6.490 6.360 6.485 252,188 +0.08(+1.33%)
Dec 22, 2015 6.400 6.470 6.330 6.400 187,490 +0.03(+0.47%)
Dec 21, 2015 6.310 6.440 6.310 6.370 257,292 +0.19(+2.99%)
Dec 18, 2015 6.210 6.220 6.090 6.185 199,601 -0.14(-2.17%)
Dec 17, 2015 6.410 6.440 6.310 6.322 237,333 -0.10(-1.53%)
Dec 16, 2015 6.360 6.440 6.287 6.420 233,118 +0.31(+5.07%)
Dec 15, 2015 6.119 6.270 6.090 6.110 420,497 +0.06(+0.99%)
Dec 14, 2015 6.055 6.100 5.950 6.050 196,104 +0.08(+1.34%)
Dec 11, 2015 6.150 6.150 5.960 5.970 237,383 -0.25(-4.02%)
Dec 10, 2015 6.240 6.320 6.220 6.220 217,030 -0.06(-0.96%)
Dec 09, 2015 6.340 6.440 6.250 6.280 128,291 -0.01(-0.24%)
Dec 08, 2015 6.320 6.350 6.270 6.295 231,202 -0.15(-2.25%)
Dec 07, 2015 6.550 6.550 6.410 6.440 248,945 +0.11(+1.74%)
Dec 04, 2015 6.240 6.400 6.240 6.330 134,762 +0.05(+0.80%)
Dec 03, 2015 6.300 6.360 6.180 6.280 323,441 -0.05(-0.79%)
Dec 02, 2015 6.330 6.393 6.300 6.330 121,164 -0.06(-0.88%)
Dec 01, 2015 6.320 6.484 6.320 6.386 118,852 +0.14(+2.18%)
Nov 30, 2015 6.300 6.370 6.150 6.250 170,466 -0.13(-2.11%)
Nov 27, 2015 6.450 6.450 6.320 6.385 163,932 +0.00(+0.08%)
Nov 25, 2015 6.380 6.380 6.380 0 +0.08(+1.27%)
Nov 24, 2015 6.300 6.350 6.150 6.300 126,561 +0.03(+0.48%)
Nov 23, 2015 6.220 6.270 227,117 -0.03(-0.48%)
Nov 20, 2015 6.361 6.370 6.290 6.300 155,005 -0.02(-0.32%)
Nov 19, 2015 6.305 6.340 6.230 6.320 166,278 +0.07(+1.12%)
Nov 18, 2015 6.110 6.300 6.110 6.250 245,701 +0.09(+1.46%)
Nov 17, 2015 6.275 6.275 6.160 6.160 240,576 -0.06(-0.96%)
Nov 16, 2015 6.020 6.220 6.020 6.220 227,748 +0.12(+1.97%)
Nov 13, 2015 6.230 6.300 6.100 6.100 181,453 +0.10(+1.67%)
Nov 12, 2015 5.920 6.070 5.920 6.000 251,693 +0.02(+0.33%)
Nov 11, 2015 6.030 6.030 5.970 5.980 103,784 -0.08(-1.32%)
Nov 10, 2015 6.120 6.170 6.060 6.060 142,868 -0.19(-2.96%)
Nov 09, 2015 6.400 6.400 6.230 6.245 87,935 -0.25(-3.78%)
Nov 06, 2015 6.530 6.530 6.430 6.490 104,997 -0.03(-0.46%)
Nov 05, 2015 6.480 6.600 6.470 6.520 117,613 -0.12(-1.81%)
Nov 04, 2015 6.670 6.790 6.510 6.640 74,209 +0.04(+0.61%)
Nov 03, 2015 6.460 6.630 6.460 6.600 184,340 +0.25(+3.94%)
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.