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 (%)
Nov 30, 2012 8.650 8.650 8.450 8.460 28,237 -0.60(-6.62%)
Nov 29, 2012 9.030 9.060 8.900 9.060 35,675 +0.09(+1.00%)
Nov 28, 2012 9.070 9.070 8.870 8.970 39,707 -0.12(-1.32%)
Nov 27, 2012 8.990 9.110 8.980 9.090 19,828 +0.02(+0.22%)
Nov 26, 2012 9.110 9.110 9.020 9.070 14,868 +0.03(+0.33%)
Nov 24, 2012 9.000 9.040 8.940 9.040 21,170 +0.00(+0.00%)
Nov 23, 2012 9.000 9.040 8.940 9.040 21,170 +0.36(+4.15%)
Nov 21, 2012 8.640 8.920 8.640 8.680 92,502 +0.00(+0.00%)
Nov 20, 2012 8.640 8.700 8.640 8.680 107,151 -0.12(-1.36%)
Nov 19, 2012 8.817 8.890 8.700 8.800 44,489 -0.03(-0.34%)
Nov 16, 2012 8.790 8.850 8.790 8.830 92,870 +0.04(+0.46%)
Nov 15, 2012 8.850 8.980 8.770 8.790 15,361 -0.04(-0.45%)
Nov 14, 2012 8.900 9.020 8.760 8.830 82,097 +0.10(+1.15%)
Nov 13, 2012 8.620 8.800 8.620 8.730 40,159 -0.09(-1.02%)
Nov 12, 2012 9.100 9.100 8.810 8.820 51,557 +0.04(+0.46%)
Nov 09, 2012 8.900 8.900 8.690 8.780 58,416 +0.12(+1.39%)
Nov 08, 2012 8.610 8.750 8.600 8.660 13,396 +0.09(+1.05%)
Nov 07, 2012 8.670 8.910 8.570 8.570 15,457 -0.08(-0.92%)
Nov 06, 2012 8.631 8.780 8.630 8.650 21,645 -0.06(-0.69%)
Nov 05, 2012 8.570 8.710 8.570 8.710 21,798 +0.09(+1.04%)
Nov 02, 2012 8.510 8.670 8.510 8.620 27,660 +0.13(+1.53%)
Nov 01, 2012 8.540 8.540 8.470 8.490 13,413 +0.09(+1.07%)
Oct 31, 2012 8.460 8.500 8.400 8.400 23,462 +0.06(+0.72%)
Oct 26, 2012 8.340 8.340 8.340 0 -0.08(-0.95%)
Oct 25, 2012 8.350 8.460 8.350 8.420 114,232 +0.11(+1.32%)
Oct 24, 2012 8.500 8.500 8.280 8.310 44,672 -0.03(-0.36%)
Oct 23, 2012 8.280 8.480 8.250 8.340 22,020 +0.11(+1.34%)
Oct 19, 2012 8.380 8.380 8.110 8.230 52,779 -0.26(-3.06%)
Oct 18, 2012 8.400 8.510 8.400 8.490 22,363 -0.08(-0.93%)
Oct 17, 2012 8.330 8.570 8.330 8.570 27,703 -0.07(-0.81%)
Oct 16, 2012 8.390 8.650 8.390 8.640 29,624 +0.09(+1.05%)
Oct 15, 2012 8.510 8.550 8.410 8.550 17,423 +0.05(+0.59%)
Oct 12, 2012 8.290 8.500 8.290 8.500 57,073 +0.24(+2.91%)
Oct 11, 2012 8.300 8.300 8.200 8.260 68,327 -0.08(-0.96%)
Oct 10, 2012 8.270 8.370 8.270 8.340 15,382 +0.08(+0.97%)
Oct 09, 2012 8.380 8.390 8.260 8.260 20,454 -0.04(-0.48%)
Oct 08, 2012 8.500 8.500 8.290 8.300 22,573 -0.11(-1.31%)
Oct 06, 2012 8.420 8.500 8.330 8.410 429,193 +0.00(+0.00%)
Oct 05, 2012 8.420 8.500 8.330 8.410 429,193 +0.06(+0.72%)
Oct 04, 2012 8.290 8.400 8.290 8.350 185,355 +0.01(+0.12%)
Oct 03, 2012 8.200 8.410 8.200 8.340 28,968 -0.04(-0.48%)
Oct 02, 2012 8.360 8.460 8.360 8.380 18,647 -0.07(-0.83%)
Oct 01, 2012 8.360 8.560 8.360 8.450 42,836 +0.05(+0.60%)
Sep 28, 2012 8.400 8.500 8.380 8.400 36,276 -0.13(-1.52%)
Sep 27, 2012 8.450 8.570 8.450 8.530 31,390 +0.22(+2.65%)
Sep 26, 2012 8.241 8.450 8.240 8.310 28,802 +0.01(+0.12%)
Sep 25, 2012 8.280 8.460 8.280 8.300 28,902 -0.01(-0.12%)
Sep 24, 2012 8.210 8.360 8.190 8.310 54,351 +0.10(+1.22%)
Sep 21, 2012 8.200 8.260 8.200 8.210 61,066 -0.03(-0.36%)
Sep 20, 2012 8.100 8.290 8.100 8.240 30,993 -0.09(-1.08%)
Sep 19, 2012 8.380 8.400 8.330 8.330 76,827 -0.11(-1.30%)
Sep 18, 2012 8.360 8.550 8.360 8.440 8,661 +0.02(+0.24%)
Sep 17, 2012 8.270 8.500 8.270 8.420 12,860 +0.00(+0.00%)
Sep 14, 2012 8.620 8.480 8.210 8.420 42,323 +0.32(+3.95%)
Sep 13, 2012 7.974 8.180 7.960 8.100 44,877 +0.18(+2.27%)
Sep 12, 2012 8.040 8.040 7.910 7.920 20,589 -0.14(-1.74%)
Sep 11, 2012 8.010 8.190 8.010 8.060 12,469 -0.14(-1.71%)
Sep 10, 2012 8.250 8.350 8.200 8.200 55,405 -0.15(-1.80%)
Sep 07, 2012 8.380 8.450 8.300 8.350 83,970 -0.06(-0.71%)
Sep 06, 2012 8.110 8.450 8.110 8.410 349,274 +0.21(+2.56%)
Sep 05, 2012 8.030 8.340 8.030 8.200 32,183 -0.10(-1.20%)
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.