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 )

14.70 -0.32 (-2.15%)
Streaming Delayed Price Updated: 12:40 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, 2022 10.68 10.68 10.31 10.48 46,377 -0.05(-0.52%)
Jan 28, 2022 10.84 10.84 10.45 10.54 55,650 +0.03(+0.24%)
Jan 27, 2022 10.78 10.78 10.27 10.51 153,762 +0.30(+2.94%)
Jan 26, 2022 10.20 10.42 10.14 10.21 171,077 +0.39(+3.97%)
Jan 25, 2022 9.700 10.33 9.700 9.820 465,614 -0.20(-2.00%)
Jan 24, 2022 10.06 10.12 9.780 10.02 94,678 -0.12(-1.18%)
Jan 21, 2022 10.38 10.38 9.830 10.14 97,216 +0.20(+2.01%)
Jan 20, 2022 10.25 10.25 9.940 9.940 78,198 +0.10(+1.02%)
Jan 19, 2022 9.500 10.04 9.500 9.840 54,545 -0.19(-1.89%)
Jan 18, 2022 10.19 10.19 9.890 10.03 71,104 +0.04(+0.45%)
Jan 14, 2022 9.985 0 +0.08(+0.86%)
Jan 13, 2022 9.620 10.24 9.620 9.900 89,318 -0.10(-1.00%)
Jan 12, 2022 9.950 10.05 9.680 10.00 93,868 +0.11(+1.11%)
Jan 11, 2022 10.10 10.10 9.510 9.890 39,818 +0.04(+0.41%)
Jan 10, 2022 9.700 9.850 9.520 9.850 133,978 +0.09(+0.92%)
Jan 07, 2022 9.880 9.880 9.760 9.760 46,334 +0.04(+0.41%)
Jan 06, 2022 10.00 10.00 9.600 9.720 36,302 +0.07(+0.73%)
Jan 05, 2022 9.420 10.02 9.420 9.650 52,480 -0.32(-3.21%)
Jan 04, 2022 9.630 10.26 9.630 9.970 65,463 +0.05(+0.51%)
Jan 03, 2022 9.510 10.13 9.510 9.920 94,273 +0.04(+0.45%)
Dec 31, 2021 9.520 9.950 9.520 9.875 45,214 -0.02(-0.15%)
Dec 30, 2021 9.550 9.910 9.550 9.890 59,527 -0.01(-0.10%)
Dec 29, 2021 9.670 9.950 9.670 9.900 39,872 +0.05(+0.51%)
Dec 28, 2021 9.580 10.000 9.580 9.850 49,671 -0.08(-0.81%)
Dec 27, 2021 9.490 10.10 9.490 9.930 68,865 +0.00(+0.00%)
Dec 23, 2021 9.810 10.00 9.810 9.930 67,166 +0.05(+0.51%)
Dec 22, 2021 9.720 9.940 9.720 9.880 71,520 -0.04(-0.40%)
Dec 21, 2021 9.945 10.00 9.870 9.920 107,349 +0.19(+1.95%)
Dec 20, 2021 9.510 9.830 9.470 9.730 120,709 -0.04(-0.41%)
Dec 17, 2021 10.02 10.02 9.600 9.770 134,138 -0.08(-0.76%)
Dec 16, 2021 9.840 10.12 9.740 9.845 45,353 -0.23(-2.33%)
Dec 15, 2021 9.877 10.08 9.780 10.08 46,176 +0.25(+2.54%)
Dec 14, 2021 9.850 10.000 9.680 9.830 67,758 -0.05(-0.56%)
Dec 13, 2021 9.921 10.02 9.840 9.885 45,090 -0.07(-0.75%)
Dec 10, 2021 10.03 10.03 9.890 9.960 63,388 -0.09(-0.90%)
Dec 09, 2021 9.870 10.29 9.870 10.05 51,689 +0.15(+1.52%)
Dec 08, 2021 9.600 10.00 9.600 9.900 59,155 -0.14(-1.44%)
Dec 07, 2021 9.801 10.15 9.801 10.04 51,766 +0.18(+1.77%)
Dec 06, 2021 9.620 9.900 9.620 9.870 61,502 +0.13(+1.33%)
Dec 03, 2021 10.02 10.18 9.560 9.740 98,755 -0.30(-2.99%)
Dec 02, 2021 9.975 10.07 9.640 10.04 79,130 +0.31(+3.19%)
Dec 01, 2021 9.684 9.900 9.640 9.730 77,905 +0.01(+0.05%)
Nov 30, 2021 9.510 9.800 9.510 9.725 59,146 -0.21(-2.16%)
Nov 29, 2021 10.14 10.14 9.650 9.940 72,371 +0.29(+2.95%)
Nov 26, 2021 9.840 10.08 9.540 9.655 40,893 -0.27(-2.67%)
Nov 24, 2021 9.970 10.23 9.700 9.920 48,435 +0.07(+0.71%)
Nov 23, 2021 10.20 10.20 9.620 9.850 40,777 -0.33(-3.24%)
Nov 22, 2021 10.38 10.38 9.960 10.18 64,949 +0.19(+1.90%)
Nov 19, 2021 10.09 10.35 9.800 9.990 23,781 +0.03(+0.30%)
Nov 18, 2021 9.885 9.980 9.960 9.960 60,472 -0.07(-0.70%)
Nov 17, 2021 10.10 10.10 9.890 10.03 47,158 -0.03(-0.30%)
Nov 16, 2021 10.18 10.35 9.820 10.06 35,378 +0.11(+1.11%)
Nov 15, 2021 10.16 10.16 9.800 9.950 30,469 -0.07(-0.70%)
Nov 12, 2021 9.650 10.20 9.650 10.02 19,261 -0.12(-1.18%)
Nov 11, 2021 10.11 10.14 9.970 10.14 32,956 +0.28(+2.84%)
Nov 10, 2021 9.893 9.860 9.860 37,283 +0.33(+3.46%)
Nov 09, 2021 9.600 9.630 9.480 9.530 32,551 -0.34(-3.44%)
Nov 08, 2021 9.980 10.03 9.510 9.870 80,952 +0.05(+0.51%)
Nov 05, 2021 10.00 10.00 9.700 9.820 35,552 -0.10(-1.01%)
Nov 04, 2021 9.830 10.05 9.830 9.920 26,858 +0.06(+0.61%)
Nov 03, 2021 9.580 10.12 9.580 9.860 89,041 +0.02(+0.20%)
Nov 02, 2021 10.09 10.09 9.680 9.840 42,969 -0.20(-2.02%)
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.