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 )

14.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 11.04 11.19 11.04 11.13 42,459 +0.06(+0.52%)
Nov 29, 2017 11.04 11.17 11.01 11.07 51,297 +0.02(+0.20%)
Nov 28, 2017 10.87 11.05 10.87 11.05 70,604 +0.10(+0.87%)
Nov 27, 2017 10.89 11.01 10.86 10.96 101,342 -0.15(-1.40%)
Nov 24, 2017 10.86 11.11 10.86 11.11 23,566 +0.18(+1.65%)
Nov 22, 2017 11.05 11.07 10.91 10.93 57,176 -0.15(-1.35%)
Nov 21, 2017 11.15 11.15 10.99 11.08 234,528 -0.03(-0.23%)
Nov 20, 2017 11.00 11.20 11.00 11.11 17,465 +0.20(+1.81%)
Nov 17, 2017 10.85 10.93 10.81 10.91 34,968 +0.30(+2.85%)
Nov 16, 2017 10.52 10.65 10.50 10.61 25,307 +0.21(+1.97%)
Nov 15, 2017 10.20 10.41 10.18 10.40 80,336 +0.17(+1.66%)
Nov 14, 2017 10.18 10.23 10.18 10.23 102,993 -0.17(-1.63%)
Nov 13, 2017 10.34 10.46 10.34 10.40 48,995 +0.00(+0.00%)
Nov 10, 2017 10.53 10.53 10.32 10.40 56,294 -0.01(-0.10%)
Nov 09, 2017 10.42 10.54 10.31 10.41 86,217 -0.29(-2.71%)
Nov 08, 2017 10.36 10.72 10.36 10.70 38,323 +0.13(+1.23%)
Nov 07, 2017 10.48 10.64 10.46 10.57 59,416 -0.18(-1.67%)
Nov 06, 2017 10.62 10.83 10.62 10.75 21,192 -0.00(-0.04%)
Nov 03, 2017 10.80 10.84 10.74 10.75 31,900 -0.07(-0.66%)
Nov 02, 2017 10.51 10.85 10.51 10.82 50,620 +0.26(+2.51%)
Nov 01, 2017 10.21 10.56 10.21 10.56 75,593 +0.18(+1.72%)
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%)
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.