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 (%)
Feb 26, 2021 8.820 8.820 8.410 8.430 108,100 -0.17(-1.98%)
Feb 25, 2021 9.070 9.070 8.520 8.600 61,714 -0.52(-5.70%)
Feb 24, 2021 8.720 9.290 8.720 9.120 249,795 +0.22(+2.47%)
Feb 23, 2021 9.200 9.200 8.630 8.900 139,284 -0.05(-0.56%)
Feb 22, 2021 8.660 9.230 8.660 8.950 57,826 +0.04(+0.45%)
Feb 19, 2021 8.890 9.030 8.890 8.910 88,600 +0.03(+0.34%)
Feb 18, 2021 8.840 9.110 8.730 8.880 35,540 -0.10(-1.11%)
Feb 17, 2021 9.120 9.120 8.680 8.980 52,560 -0.17(-1.91%)
Feb 16, 2021 9.370 9.500 9.010 9.155 31,233 -0.20(-2.09%)
Feb 12, 2021 8.940 9.450 8.940 9.350 48,900 +0.10(+1.08%)
Feb 11, 2021 9.450 9.450 9.230 9.250 37,938 -0.00(-0.00%)
Feb 10, 2021 9.315 9.360 9.180 9.250 112,416 -0.07(-0.75%)
Feb 09, 2021 9.550 9.550 9.270 9.320 53,724 -0.02(-0.21%)
Feb 08, 2021 9.355 9.530 9.280 9.340 43,133 -0.03(-0.32%)
Feb 05, 2021 9.360 9.570 9.220 9.370 67,900 +0.00(+0.00%)
Feb 04, 2021 9.420 9.420 9.210 9.370 38,731 +0.17(+1.85%)
Feb 03, 2021 9.315 9.460 8.920 9.200 288,420 -0.08(-0.86%)
Feb 02, 2021 9.280 9.380 9.160 9.280 256,873 -0.29(-3.03%)
Feb 01, 2021 9.440 9.570 9.330 9.570 45,326 +0.26(+2.79%)
Jan 29, 2021 9.400 9.600 9.200 9.310 68,900 -0.74(-7.36%)
Jan 28, 2021 9.950 10.17 9.880 10.05 65,448 -0.05(-0.50%)
Jan 27, 2021 10.30 10.45 10.06 10.10 34,125 -0.33(-3.16%)
Jan 26, 2021 10.47 10.59 10.30 10.43 44,374 +0.14(+1.36%)
Jan 25, 2021 10.38 10.54 9.900 10.29 67,276 -0.02(-0.19%)
Jan 22, 2021 10.30 10.31 10.10 10.31 32,500 -0.15(-1.43%)
Jan 21, 2021 10.46 10.46 10.30 10.46 64,017 -0.09(-0.85%)
Jan 20, 2021 10.25 10.63 10.25 10.55 71,584 +0.65(+6.57%)
Jan 19, 2021 9.920 10.15 9.830 9.900 93,056 +0.38(+3.99%)
Jan 15, 2021 9.820 9.820 9.310 9.520 76,600 -0.24(-2.46%)
Jan 14, 2021 9.730 9.820 9.660 9.760 67,718 -0.01(-0.10%)
Jan 13, 2021 9.740 9.810 9.660 9.770 24,181 -0.05(-0.56%)
Jan 12, 2021 9.740 9.870 9.740 9.825 100,574 +0.26(+2.77%)
Jan 11, 2021 9.620 9.620 9.500 9.560 130,227 +0.28(+3.02%)
Jan 08, 2021 9.340 9.440 9.130 9.280 47,900 +0.03(+0.32%)
Jan 07, 2021 9.440 9.440 9.000 9.250 68,858 -0.05(-0.54%)
Jan 06, 2021 9.280 9.320 9.070 9.300 85,554 +0.12(+1.31%)
Jan 05, 2021 9.460 9.460 9.010 9.180 81,599 +0.07(+0.77%)
Jan 04, 2021 9.270 9.380 9.110 9.110 150,469 +0.21(+2.36%)
Dec 31, 2020 8.900 8.900 8.900 158,969 +0.01(+0.06%)
Dec 30, 2020 8.670 9.000 8.670 8.895 158,969 -0.16(-1.71%)
Dec 29, 2020 9.050 9.390 9.010 9.050 128,258 -0.14(-1.57%)
Dec 28, 2020 8.860 9.260 8.860 9.194 66,000 +0.18(+2.04%)
Dec 24, 2020 9.170 9.170 8.880 9.010 69,800 +0.05(+0.56%)
Dec 23, 2020 8.710 9.130 8.570 8.960 123,501 +0.06(+0.67%)
Dec 22, 2020 8.900 9.000 8.800 8.900 45,214 -0.22(-2.41%)
Dec 21, 2020 9.250 9.650 9.120 9.120 82,522 -0.28(-2.98%)
Dec 18, 2020 9.250 9.490 9.250 9.400 57,400 -0.17(-1.78%)
Dec 17, 2020 9.520 9.970 9.520 9.570 47,194 +0.07(+0.74%)
Dec 16, 2020 9.250 9.610 9.250 9.500 37,798 +0.16(+1.71%)
Dec 15, 2020 9.110 9.440 9.110 9.340 90,975 +0.01(+0.11%)
Dec 14, 2020 9.390 9.740 9.300 9.330 225,887 -0.11(-1.17%)
Dec 11, 2020 9.690 9.690 9.340 9.440 108,100 -0.25(-2.58%)
Dec 10, 2020 9.490 9.690 9.474 9.690 104,667 +0.46(+4.98%)
Dec 09, 2020 9.110 9.405 9.110 9.230 48,572 -0.09(-0.97%)
Dec 08, 2020 9.350 9.350 9.290 9.320 50,567 -0.03(-0.32%)
Dec 07, 2020 9.110 9.490 9.110 9.350 41,949 +0.15(+1.63%)
Dec 04, 2020 8.970 9.350 8.970 9.200 138,400 -0.10(-1.07%)
Dec 03, 2020 9.265 9.300 9.210 9.300 38,322 -0.02(-0.21%)
Dec 02, 2020 9.360 9.360 9.220 9.320 42,344 +0.09(+0.97%)
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.