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 )

14.43 -0.29 (-1.94%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 13, 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 (%)
Oct 31, 2017 10.53 10.53 10.33 10.38 274,168 -0.12(-1.13%)
Oct 30, 2017 10.56 10.60 10.40 10.50 160,116 +0.13(+1.25%)
Oct 27, 2017 10.63 10.63 10.25 10.37 131,170 -0.01(-0.10%)
Oct 26, 2017 10.34 10.49 10.31 10.38 549,585 +0.18(+1.71%)
Oct 25, 2017 10.22 10.24 10.19 10.21 151,488 -0.01(-0.05%)
Oct 24, 2017 10.00 10.25 10.00 10.21 69,396 -0.04(-0.39%)
Oct 23, 2017 10.05 10.28 10.05 10.25 55,116 -0.16(-1.54%)
Oct 20, 2017 10.46 10.53 10.39 10.41 43,430 +0.20(+1.93%)
Oct 19, 2017 10.32 10.40 10.20 10.21 41,215 -0.19(-1.80%)
Oct 18, 2017 10.28 10.45 10.28 10.40 77,429 +0.07(+0.68%)
Oct 17, 2017 10.28 10.38 10.28 10.33 58,655 -0.06(-0.58%)
Oct 16, 2017 10.32 10.40 10.28 10.39 29,441 +0.23(+2.26%)
Oct 13, 2017 10.21 10.21 10.13 10.16 83,553 +0.10(+0.99%)
Oct 12, 2017 10.10 10.18 9.910 10.06 22,799 +0.14(+1.41%)
Oct 11, 2017 9.860 9.968 9.720 9.920 35,274 -0.03(-0.30%)
Oct 10, 2017 9.980 10.00 9.940 9.950 47,248 +0.15(+1.53%)
Oct 09, 2017 9.650 9.830 9.650 9.800 27,103 +0.04(+0.41%)
Oct 06, 2017 9.740 9.780 9.720 9.760 24,959 -0.17(-1.71%)
Oct 05, 2017 9.858 9.970 9.858 9.930 32,534 -0.05(-0.50%)
Oct 04, 2017 10.32 10.32 9.670 9.980 42,906 +0.06(+0.60%)
Oct 03, 2017 9.972 10.00 9.910 9.920 46,162 -0.04(-0.40%)
Oct 02, 2017 9.986 9.986 9.950 9.960 42,734 -0.08(-0.80%)
Sep 29, 2017 10.01 10.05 10.00 10.04 42,580 +0.24(+2.45%)
Sep 28, 2017 9.738 9.820 9.700 9.800 26,795 -0.03(-0.31%)
Sep 27, 2017 10.20 10.20 9.700 9.830 20,973 -0.08(-0.81%)
Sep 26, 2017 9.926 9.930 9.830 9.910 27,121 +0.05(+0.51%)
Sep 25, 2017 9.842 9.880 9.790 9.860 90,720 -0.04(-0.40%)
Sep 22, 2017 10.05 10.05 9.860 9.900 172,322 -0.06(-0.60%)
Sep 21, 2017 9.880 9.960 9.820 9.960 47,423 +0.02(+0.20%)
Sep 20, 2017 9.020 10.02 9.020 9.940 44,881 -0.16(-1.58%)
Sep 19, 2017 10.15 10.55 10.03 10.10 44,942 +0.09(+0.90%)
Sep 18, 2017 10.45 10.45 9.920 10.01 36,405 -0.03(-0.30%)
Sep 15, 2017 11.00 11.00 10.04 10.04 48,830 +0.03(+0.30%)
Sep 14, 2017 10.36 10.45 10.00 10.01 194,958 -0.35(-3.38%)
Sep 13, 2017 10.18 10.50 10.18 10.36 231,730 +0.01(+0.10%)
Sep 12, 2017 9.998 10.75 9.998 10.35 57,239 +0.10(+0.98%)
Sep 11, 2017 10.16 10.25 10.14 10.25 198,055 +0.15(+1.54%)
Sep 08, 2017 10.01 10.16 10.01 10.10 295,838 +0.25(+2.49%)
Sep 07, 2017 9.600 9.910 9.600 9.850 122,407 +0.11(+1.08%)
Sep 06, 2017 9.680 9.826 9.680 9.745 36,207 -0.04(-0.46%)
Sep 05, 2017 9.844 9.844 9.680 9.790 28,762 -0.10(-1.01%)
Sep 01, 2017 9.950 9.950 9.820 9.890 36,432 +0.11(+1.12%)
Aug 31, 2017 9.790 9.840 9.700 9.780 42,759 +0.02(+0.20%)
Aug 30, 2017 9.680 9.760 9.680 9.760 23,376 -0.02(-0.19%)
Aug 29, 2017 9.908 9.908 9.690 9.779 96,314 -0.15(-1.52%)
Aug 28, 2017 9.830 9.990 9.830 9.930 21,532 +0.07(+0.71%)
Aug 25, 2017 9.820 9.980 9.820 9.860 30,436 -0.02(-0.24%)
Aug 24, 2017 10.00 10.00 9.830 9.884 23,492 -0.06(-0.56%)
Aug 23, 2017 10.00 10.00 9.830 9.940 44,026 -0.02(-0.20%)
Aug 22, 2017 9.866 9.970 9.840 9.960 27,292 +0.06(+0.61%)
Aug 21, 2017 9.900 9.900 9.700 9.900 58,758 +0.15(+1.54%)
Aug 18, 2017 9.712 9.820 9.636 9.750 44,475 -0.04(-0.41%)
Aug 17, 2017 9.922 9.930 9.760 9.790 108,403 -0.11(-1.11%)
Aug 16, 2017 9.820 9.950 9.820 9.900 59,741 +0.04(+0.38%)
Aug 15, 2017 9.966 9.990 9.830 9.863 53,565 -0.07(-0.70%)
Aug 14, 2017 9.912 9.970 9.900 9.932 38,662 +0.08(+0.79%)
Aug 11, 2017 9.710 9.940 9.710 9.855 30,877 +0.05(+0.56%)
Aug 10, 2017 9.900 9.900 9.786 9.800 86,513 -0.15(-1.51%)
Aug 09, 2017 10.05 10.05 9.920 9.950 63,989 -0.08(-0.80%)
Aug 08, 2017 10.04 10.08 9.960 10.03 33,501 +0.10(+1.01%)
Aug 07, 2017 9.948 9.970 9.881 9.930 57,698 +0.07(+0.71%)
Aug 04, 2017 9.892 9.910 9.840 9.860 44,655 -0.07(-0.70%)
Aug 03, 2017 9.904 9.940 9.770 9.930 44,440 -0.08(-0.77%)
Aug 02, 2017 9.976 10.06 9.970 10.01 42,179 -0.13(-1.31%)
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.