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 UNCHANGED
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, 2016 7.550 7.750 7.550 7.716 50,434 +0.18(+2.33%)
Nov 29, 2016 7.450 7.580 7.450 7.540 137,002 +0.07(+0.87%)
Nov 28, 2016 7.383 7.500 7.370 7.475 45,378 +0.00(+0.00%)
Nov 25, 2016 7.620 7.620 7.360 7.475 16,978 -0.43(-5.38%)
Nov 23, 2016 7.900 7.900 7.900 0 -0.12(-1.50%)
Nov 22, 2016 8.025 8.090 7.960 8.020 68,652 +0.07(+0.88%)
Nov 21, 2016 7.910 7.950 7.860 7.950 12,117 -0.02(-0.25%)
Nov 18, 2016 8.024 8.040 7.960 7.970 22,046 -0.12(-1.48%)
Nov 17, 2016 8.000 8.090 8.000 8.090 31,627 +0.02(+0.25%)
Nov 16, 2016 8.000 8.140 8.000 8.070 308,957 +0.09(+1.13%)
Nov 15, 2016 7.780 7.980 7.780 7.980 45,803 +0.35(+4.59%)
Nov 14, 2016 7.660 7.670 7.620 7.630 34,557 -0.20(-2.55%)
Nov 11, 2016 8.050 8.360 7.730 7.830 46,772 -0.56(-6.67%)
Nov 10, 2016 8.530 8.550 8.230 8.390 208,268 -0.19(-2.21%)
Nov 09, 2016 8.700 8.720 8.550 8.580 96,941 -0.28(-3.16%)
Nov 08, 2016 8.750 8.900 8.750 8.860 129,657 +0.07(+0.80%)
Nov 07, 2016 8.570 8.850 8.570 8.790 38,005 +0.45(+5.46%)
Nov 04, 2016 8.330 8.360 8.330 8.335 64,754 -0.10(-1.24%)
Nov 03, 2016 8.470 8.484 8.440 8.440 84,114 -0.20(-2.31%)
Nov 02, 2016 8.670 8.700 8.630 8.640 62,214 +0.07(+0.82%)
Nov 01, 2016 8.810 8.810 8.560 8.570 22,161 -0.23(-2.61%)
Oct 31, 2016 8.710 8.810 8.640 8.800 30,199 +0.28(+3.25%)
Oct 28, 2016 8.558 8.650 8.500 8.523 30,768 -0.04(-0.43%)
Oct 27, 2016 8.510 8.600 8.510 8.560 25,850 +0.07(+0.77%)
Oct 26, 2016 8.588 8.588 8.420 8.495 69,807 -0.01(-0.06%)
Oct 25, 2016 8.513 8.630 8.500 8.500 25,534 -0.11(-1.28%)
Oct 24, 2016 8.530 8.622 8.520 8.610 21,228 +0.05(+0.62%)
Oct 21, 2016 8.516 8.640 8.500 8.557 45,034 -0.05(-0.62%)
Oct 20, 2016 8.620 8.630 8.600 8.610 36,048 -0.06(-0.69%)
Oct 19, 2016 8.680 8.716 8.660 8.670 173,031 -0.07(-0.80%)
Oct 18, 2016 8.664 8.750 8.664 8.740 12,759 +0.07(+0.81%)
Oct 17, 2016 8.710 8.770 8.660 8.670 27,212 +0.00(+0.00%)
Oct 14, 2016 8.770 8.770 8.650 8.670 134,834 +0.23(+2.73%)
Oct 13, 2016 8.360 8.540 8.360 8.440 21,162 +0.01(+0.12%)
Oct 12, 2016 8.300 8.440 8.300 8.430 81,519 +0.21(+2.62%)
Oct 11, 2016 8.190 8.240 8.190 8.215 68,363 -0.20(-2.37%)
Oct 10, 2016 8.400 8.460 8.400 8.414 249,581 +0.08(+1.01%)
Oct 07, 2016 8.450 8.450 8.260 8.330 32,064 -0.02(-0.24%)
Oct 06, 2016 8.300 8.360 8.300 8.350 12,367 -0.10(-1.18%)
Oct 05, 2016 8.320 8.480 8.320 8.450 32,379 +0.05(+0.60%)
Oct 04, 2016 8.500 8.510 8.350 8.400 79,965 -0.17(-1.98%)
Oct 03, 2016 8.620 8.620 8.520 8.570 77,736 +0.00(+0.00%)
Sep 30, 2016 8.530 8.580 8.500 8.570 201,662 -0.09(-1.04%)
Sep 29, 2016 8.820 8.829 8.660 8.660 31,735 -0.08(-0.92%)
Sep 28, 2016 8.620 8.750 8.620 8.740 46,870 -0.16(-1.85%)
Sep 27, 2016 8.860 8.920 8.860 8.905 49,399 +0.13(+1.54%)
Sep 26, 2016 8.950 8.950 8.730 8.770 96,033 +0.10(+1.15%)
Sep 23, 2016 8.640 8.740 8.640 8.670 20,934 -0.25(-2.80%)
Sep 22, 2016 8.880 8.992 8.880 8.920 136,674 +0.10(+1.13%)
Sep 21, 2016 8.570 8.820 8.570 8.820 175,607 +0.26(+3.04%)
Sep 20, 2016 8.570 8.610 8.550 8.560 64,972 +0.09(+1.11%)
Sep 19, 2016 8.400 8.510 8.400 8.466 110,518 +0.14(+1.63%)
Sep 16, 2016 8.270 8.350 8.270 8.330 49,892 +0.06(+0.73%)
Sep 15, 2016 8.210 8.350 8.210 8.270 36,700 +0.32(+4.03%)
Sep 14, 2016 7.890 8.000 7.890 7.950 34,116 +0.08(+1.02%)
Sep 13, 2016 7.970 8.000 7.850 7.870 73,632 -0.18(-2.24%)
Sep 12, 2016 7.880 8.090 7.850 8.050 59,591 +0.05(+0.63%)
Sep 09, 2016 8.202 8.202 8.000 8.000 32,909 -0.43(-5.04%)
Sep 08, 2016 8.452 8.500 8.400 8.425 29,396 -0.17(-2.03%)
Sep 07, 2016 8.460 8.610 8.460 8.600 115,828 +0.21(+2.50%)
Sep 06, 2016 8.330 8.410 8.330 8.390 156,711 +0.03(+0.30%)
Sep 02, 2016 8.365 8.365 8.365 0 +0.10(+1.15%)
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.