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 )

14.38 -0.34 (-2.33%)
Streaming Delayed Price Updated: 3:03 PM 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 (%)
Mar 31, 2016 7.620 7.810 7.620 7.732 254,968 -0.08(-1.00%)
Mar 30, 2016 7.636 7.810 7.620 7.810 65,904 +0.28(+3.72%)
Mar 29, 2016 7.400 7.580 7.400 7.530 77,581 +0.04(+0.53%)
Mar 28, 2016 7.500 7.617 7.450 7.490 72,673 -0.08(-1.06%)
Mar 24, 2016 7.570 7.570 7.570 0 -0.04(-0.59%)
Mar 23, 2016 7.700 7.710 7.580 7.615 64,987 -0.04(-0.59%)
Mar 22, 2016 7.610 7.840 7.610 7.660 72,811 +0.02(+0.26%)
Mar 21, 2016 7.500 7.660 7.500 7.640 110,054 +0.04(+0.53%)
Mar 18, 2016 7.660 7.705 7.600 7.600 45,534 -0.15(-1.94%)
Mar 17, 2016 7.740 7.820 7.640 7.750 84,136 -0.08(-1.02%)
Mar 16, 2016 7.482 7.830 7.480 7.830 54,804 +0.14(+1.82%)
Mar 15, 2016 7.570 7.720 7.570 7.690 109,294 -0.01(-0.13%)
Mar 14, 2016 7.667 7.787 7.667 7.700 26,409 -0.07(-0.90%)
Mar 11, 2016 7.640 7.840 7.640 7.770 54,517 +0.26(+3.46%)
Mar 10, 2016 7.750 7.450 7.510 431,006 -0.08(-1.05%)
Mar 09, 2016 7.494 7.680 7.490 7.590 68,569 +0.07(+0.93%)
Mar 08, 2016 7.570 7.570 7.430 7.520 467,299 -0.04(-0.53%)
Mar 07, 2016 7.480 7.610 7.480 7.560 44,549 +0.07(+0.96%)
Mar 04, 2016 7.445 7.580 7.445 7.488 156,783 +0.17(+2.30%)
Mar 03, 2016 7.330 7.400 7.270 7.320 59,263 +0.01(+0.14%)
Mar 02, 2016 7.113 7.320 7.113 7.310 1,063,650 +0.07(+1.04%)
Mar 01, 2016 7.035 7.270 6.980 7.235 586,775 +0.24(+3.36%)
Feb 29, 2016 7.035 7.170 7.000 7.000 385,893 +0.00(+0.00%)
Feb 26, 2016 7.010 7.050 6.930 7.000 402,762 +0.10(+1.45%)
Feb 25, 2016 6.872 6.950 6.850 6.900 79,039 -0.02(-0.36%)
Feb 24, 2016 6.875 6.940 6.712 6.925 224,945 +0.22(+3.36%)
Feb 23, 2016 6.865 6.870 6.700 6.700 243,698 -0.25(-3.60%)
Feb 22, 2016 6.910 7.050 6.910 6.950 341,779 +0.08(+1.16%)
Feb 19, 2016 6.710 6.870 6.710 6.870 141,481 -0.25(-3.51%)
Feb 18, 2016 7.250 7.250 7.100 7.120 413,585 -0.10(-1.39%)
Feb 17, 2016 7.200 7.270 7.192 7.220 238,778 +0.03(+0.42%)
Feb 16, 2016 7.161 7.232 7.143 7.190 276,010 -0.01(-0.14%)
Feb 12, 2016 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 11, 2016 7.330 7.340 7.160 7.200 308,007 -0.10(-1.37%)
Feb 10, 2016 7.350 7.440 7.300 7.300 90,979 -0.10(-1.35%)
Feb 09, 2016 7.250 7.480 7.250 7.400 155,471 -0.07(-0.94%)
Feb 08, 2016 7.410 7.520 7.230 7.470 67,043 -0.04(-0.53%)
Feb 05, 2016 7.380 7.530 7.380 7.510 134,228 +0.52(+7.44%)
Feb 04, 2016 6.900 7.142 6.900 6.990 148,143 +0.17(+2.49%)
Feb 03, 2016 6.810 6.851 6.630 6.820 101,686 +0.11(+1.64%)
Feb 02, 2016 6.970 6.970 6.680 6.710 180,564 -0.33(-4.76%)
Feb 01, 2016 6.828 7.075 6.828 7.045 79,402 +0.04(+0.50%)
Jan 29, 2016 7.020 7.025 6.880 7.010 289,740 +0.23(+3.36%)
Jan 28, 2016 6.815 6.860 6.740 6.782 100,623 -0.02(-0.35%)
Jan 27, 2016 6.830 6.870 6.760 6.806 120,470 -0.06(-0.93%)
Jan 26, 2016 6.835 6.880 6.800 6.870 373,864 +0.11(+1.63%)
Jan 25, 2016 6.710 6.870 6.710 6.760 910,702 -0.09(-1.31%)
Jan 22, 2016 6.730 6.880 6.730 6.850 1,052,005 +0.05(+0.74%)
Jan 21, 2016 6.720 6.850 6.650 6.800 822,528 +0.12(+1.87%)
Jan 20, 2016 6.645 6.730 6.500 6.675 135,433 -0.07(-0.96%)
Jan 19, 2016 6.740 6.740 6.570 6.740 184,965 +0.20(+3.06%)
Jan 15, 2016 6.540 6.540 6.540 0 -0.14(-2.10%)
Jan 14, 2016 6.706 6.740 6.580 6.680 457,321 +0.10(+1.52%)
Jan 13, 2016 6.690 6.730 6.580 6.580 72,765 -0.05(-0.75%)
Jan 12, 2016 6.570 6.720 6.530 6.630 145,292 +0.14(+2.16%)
Jan 11, 2016 6.480 6.530 6.410 6.490 541,001 +0.00(+0.00%)
Jan 08, 2016 6.450 6.600 6.450 6.490 138,966 +0.01(+0.15%)
Jan 07, 2016 6.470 6.500 6.410 6.480 311,626 -0.11(-1.70%)
Jan 06, 2016 6.670 6.590 6.592 148,782 -0.17(-2.56%)
Jan 05, 2016 6.848 6.852 6.708 6.765 258,238 +0.20(+3.05%)
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.