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, 2020 11.06 11.06 10.78 10.81 80,600 -0.37(-3.29%)
Jan 30, 2020 11.12 11.30 11.08 11.18 99,207 -0.26(-2.27%)
Jan 29, 2020 11.25 11.44 11.25 11.44 124,185 +0.09(+0.79%)
Jan 28, 2020 11.30 11.38 11.28 11.35 115,237 +0.21(+1.89%)
Jan 27, 2020 11.05 11.38 11.05 11.14 119,977 -0.56(-4.79%)
Jan 24, 2020 11.66 11.74 11.59 11.70 121,000 +0.30(+2.63%)
Jan 23, 2020 11.52 11.52 11.28 11.40 115,231 -0.11(-0.96%)
Jan 22, 2020 11.51 11.57 11.43 11.51 298,420 +0.26(+2.31%)
Jan 21, 2020 11.02 11.34 11.02 11.25 71,598 -0.10(-0.88%)
Jan 17, 2020 11.01 11.41 11.01 11.35 64,100 +0.24(+2.16%)
Jan 16, 2020 11.11 11.20 11.04 11.11 55,112 -0.05(-0.45%)
Jan 15, 2020 11.02 11.20 10.95 11.16 32,957 -0.12(-1.05%)
Jan 14, 2020 11.60 11.60 11.26 11.28 28,496 -0.09(-0.81%)
Jan 13, 2020 11.29 11.43 11.21 11.37 114,525 +0.12(+1.07%)
Jan 10, 2020 10.87 11.50 10.87 11.25 80,000 +0.14(+1.30%)
Jan 09, 2020 11.05 11.26 11.05 11.11 149,531 +0.14(+1.24%)
Jan 08, 2020 10.97 11.00 10.86 10.97 83,463 +0.04(+0.37%)
Jan 07, 2020 10.98 10.99 10.84 10.93 110,794 -0.09(-0.82%)
Jan 06, 2020 11.07 11.07 10.95 11.02 140,572 -0.06(-0.54%)
Jan 03, 2020 11.22 11.22 11.03 11.08 70,700 -0.25(-2.21%)
Jan 02, 2020 11.34 11.34 11.24 11.33 81,146 +0.23(+2.07%)
Dec 31, 2019 11.10 11.14 11.05 11.10 62,600 +0.03(+0.27%)
Dec 30, 2019 11.06 11.18 11.05 11.07 88,194 -0.08(-0.72%)
Dec 27, 2019 11.26 11.26 11.10 11.15 84,400 -0.07(-0.62%)
Dec 26, 2019 11.29 11.31 11.09 11.22 639,131 +0.08(+0.72%)
Dec 24, 2019 11.18 11.18 10.78 11.14 146,000 +0.00(+0.00%)
Dec 23, 2019 11.18 11.18 10.78 11.14 584,883 +0.17(+1.55%)
Dec 20, 2019 11.08 11.08 10.90 10.97 473,400 +0.14(+1.29%)
Dec 19, 2019 10.55 10.98 10.55 10.83 130,434 +0.20(+1.88%)
Dec 18, 2019 10.52 10.87 10.52 10.63 40,356 +0.20(+1.96%)
Dec 17, 2019 10.63 10.63 10.27 10.43 60,616 +0.01(+0.06%)
Dec 16, 2019 10.43 10.55 10.28 10.42 68,497 +0.02(+0.19%)
Dec 13, 2019 10.41 10.51 10.33 10.40 87,300 -0.04(-0.34%)
Dec 12, 2019 10.24 10.48 10.15 10.44 47,557 +0.04(+0.34%)
Dec 11, 2019 10.27 10.48 10.27 10.40 85,646 -0.07(-0.63%)
Dec 10, 2019 10.34 10.49 10.34 10.47 87,970 +0.24(+2.30%)
Dec 09, 2019 10.23 10.50 10.18 10.23 66,884 +0.09(+0.89%)
Dec 06, 2019 10.38 10.38 10.03 10.14 103,600 -0.01(-0.15%)
Dec 05, 2019 10.03 10.17 10.02 10.15 92,993 +0.17(+1.75%)
Dec 04, 2019 9.880 10.00 9.840 9.980 210,626 -0.01(-0.10%)
Dec 03, 2019 9.810 10.17 9.750 9.990 55,314 +0.18(+1.83%)
Dec 02, 2019 9.972 10.05 9.660 9.810 55,328 +0.06(+0.62%)
Nov 29, 2019 9.500 9.880 9.500 9.750 53,200 +0.06(+0.62%)
Nov 27, 2019 9.633 9.760 9.580 9.690 130,600 -0.07(-0.72%)
Nov 26, 2019 9.800 9.800 9.730 9.760 56,778 -0.09(-0.91%)
Nov 25, 2019 9.900 9.900 9.810 9.850 71,253 -0.07(-0.71%)
Nov 22, 2019 9.780 10.03 9.780 9.920 50,000 -0.17(-1.68%)
Nov 21, 2019 9.660 10.10 9.660 10.09 31,189 +0.19(+1.93%)
Nov 20, 2019 9.820 9.980 9.820 9.899 65,379 -0.04(-0.41%)
Nov 19, 2019 9.985 10.05 9.900 9.940 130,090 +0.10(+1.02%)
Nov 18, 2019 9.724 9.890 9.680 9.840 80,541 +0.04(+0.46%)
Nov 15, 2019 9.720 9.880 9.720 9.795 81,700 +0.17(+1.80%)
Nov 14, 2019 9.500 9.780 9.500 9.622 116,181 +0.08(+0.86%)
Nov 13, 2019 9.588 9.840 9.540 9.540 130,662 -0.37(-3.73%)
Nov 12, 2019 9.850 10.05 9.850 9.910 113,016 -0.10(-0.95%)
Nov 11, 2019 9.850 10.12 9.850 10.01 94,055 -0.07(-0.65%)
Nov 08, 2019 9.925 10.08 9.900 10.07 225,200 +0.19(+1.92%)
Nov 07, 2019 9.860 9.970 9.860 9.880 173,841 +0.05(+0.51%)
Nov 06, 2019 9.812 10.08 9.720 9.830 35,465 -0.29(-2.87%)
Nov 05, 2019 10.09 10.35 10.03 10.12 50,746 +0.35(+3.56%)
Nov 04, 2019 9.962 10.04 9.630 9.772 29,377 -0.15(-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.