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 )

14.37 -0.35 (-2.38%)
Streaming Delayed Price Updated: 10:23 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 (%)
Dec 30, 2016 8.460 8.460 8.460 0 -0.06(-0.76%)
Dec 29, 2016 8.490 8.530 8.490 8.525 48,404 +0.36(+4.35%)
Dec 28, 2016 8.050 8.170 8.050 8.170 34,130 +0.22(+2.83%)
Dec 27, 2016 7.820 7.970 7.820 7.945 33,459 +0.02(+0.19%)
Dec 23, 2016 7.930 7.930 7.930 0 +0.14(+1.80%)
Dec 22, 2016 7.790 7.810 7.790 7.790 34,403 -0.08(-1.02%)
Dec 21, 2016 7.850 7.900 7.850 7.870 99,180 +0.00(+0.00%)
Dec 20, 2016 7.880 7.890 7.860 7.870 124,762 -0.09(-1.19%)
Dec 19, 2016 7.892 8.000 7.870 7.965 45,606 +0.09(+1.21%)
Dec 16, 2016 7.900 7.920 7.870 7.870 49,462 -0.07(-0.88%)
Dec 15, 2016 7.919 7.982 7.910 7.940 72,461 -0.01(-0.13%)
Dec 14, 2016 8.017 8.139 7.950 7.950 212,808 -0.12(-1.49%)
Dec 13, 2016 8.100 8.100 8.050 8.070 62,014 -0.04(-0.43%)
Dec 12, 2016 8.105 8.130 8.100 8.105 21,479 -0.04(-0.55%)
Dec 09, 2016 8.078 8.150 8.060 8.150 34,442 +0.05(+0.62%)
Dec 08, 2016 8.110 8.190 8.070 8.100 50,365 +0.05(+0.61%)
Dec 07, 2016 7.950 8.070 7.950 8.051 67,138 +0.14(+1.81%)
Dec 06, 2016 7.880 7.950 7.880 7.908 131,157 +0.00(+0.04%)
Dec 05, 2016 7.860 7.960 7.860 7.905 38,303 +0.02(+0.19%)
Dec 02, 2016 7.890 7.900 7.850 7.890 40,242 +0.23(+3.00%)
Dec 01, 2016 7.650 7.740 7.610 7.660 60,248 -0.06(-0.73%)
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%)
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.