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 (%)
Apr 28, 2017 8.693 8.700 8.690 8.690 29,218 -0.02(-0.23%)
Apr 27, 2017 8.700 8.755 8.700 8.710 47,430 -0.04(-0.46%)
Apr 26, 2017 8.745 8.830 8.735 8.750 71,764 +0.09(+1.04%)
Apr 25, 2017 8.685 8.720 8.620 8.660 27,195 +0.04(+0.52%)
Apr 24, 2017 8.460 8.650 8.460 8.615 143,237 +0.02(+0.17%)
Apr 21, 2017 8.460 8.620 8.460 8.600 69,468 -0.02(-0.23%)
Apr 20, 2017 8.630 8.640 8.550 8.620 52,050 -0.04(-0.46%)
Apr 19, 2017 8.815 8.815 8.660 8.660 45,273 -0.09(-1.03%)
Apr 18, 2017 8.730 8.800 8.710 8.750 38,242 +0.08(+0.92%)
Apr 17, 2017 8.760 8.760 8.610 8.670 58,109 +0.05(+0.58%)
Apr 13, 2017 8.615 8.690 8.615 8.620 35,603 -0.05(-0.58%)
Apr 12, 2017 8.630 8.720 8.624 8.670 67,665 -0.05(-0.57%)
Apr 11, 2017 8.720 8.820 8.680 8.720 39,851 -0.21(-2.30%)
Apr 10, 2017 9.050 9.050 8.920 8.925 23,400 -0.13(-1.49%)
Apr 07, 2017 9.100 9.100 9.050 9.060 58,005 -0.13(-1.41%)
Apr 06, 2017 9.050 9.220 8.950 9.190 82,292 +0.37(+4.20%)
Apr 05, 2017 8.840 8.854 8.806 8.820 64,740 +0.04(+0.46%)
Apr 04, 2017 8.783 8.850 8.750 8.780 205,772 -0.03(-0.36%)
Apr 03, 2017 8.770 8.880 8.770 8.812 103,580 +0.06(+0.71%)
Mar 31, 2017 8.735 8.770 8.720 8.750 38,328 -0.02(-0.23%)
Mar 30, 2017 8.752 8.780 8.750 8.770 41,079 +0.01(+0.17%)
Mar 29, 2017 8.680 8.764 8.680 8.755 32,646 -0.00(-0.06%)
Mar 28, 2017 8.770 8.780 8.750 8.760 26,274 +0.02(+0.23%)
Mar 27, 2017 8.740 8.800 8.700 8.740 24,005 -0.10(-1.08%)
Mar 24, 2017 8.770 8.956 8.770 8.835 39,447 -0.14(-1.61%)
Mar 23, 2017 8.900 8.990 8.900 8.980 57,667 +0.04(+0.45%)
Mar 22, 2017 8.855 8.940 8.800 8.940 49,386 +0.19(+2.17%)
Mar 21, 2017 8.820 8.860 8.740 8.750 38,940 -0.07(-0.79%)
Mar 20, 2017 8.680 8.850 8.680 8.820 136,006 +0.09(+1.03%)
Mar 17, 2017 8.530 8.730 8.530 8.730 32,628 +0.09(+1.04%)
Mar 16, 2017 8.540 8.700 8.540 8.640 40,230 +0.02(+0.21%)
Mar 15, 2017 8.370 8.680 8.370 8.622 57,391 +0.14(+1.67%)
Mar 14, 2017 8.405 8.510 8.380 8.480 43,467 +0.04(+0.47%)
Mar 13, 2017 8.387 8.470 8.387 8.440 42,690 +0.01(+0.12%)
Mar 10, 2017 8.374 8.550 8.374 8.430 79,457 +0.00(+0.00%)
Mar 09, 2017 8.310 8.460 8.300 8.430 82,272 +0.05(+0.57%)
Mar 08, 2017 8.400 8.410 8.370 8.382 112,312 +0.00(+0.02%)
Mar 07, 2017 8.350 8.405 8.350 8.380 26,959 +0.00(+0.00%)
Mar 06, 2017 8.372 8.400 8.330 8.380 31,275 -0.03(-0.36%)
Mar 03, 2017 8.415 8.470 8.310 8.410 33,049 +0.00(+0.00%)
Mar 02, 2017 8.440 8.440 8.370 8.410 40,449 -0.10(-1.12%)
Mar 01, 2017 8.480 8.516 8.470 8.505 37,050 +0.12(+1.43%)
Feb 28, 2017 8.425 8.430 8.370 8.385 44,325 +0.07(+0.84%)
Feb 27, 2017 8.335 8.350 8.300 8.315 24,144 +0.04(+0.54%)
Feb 24, 2017 8.262 8.270 8.260 8.270 22,385 -0.08(-0.96%)
Feb 23, 2017 8.290 8.390 8.290 8.350 55,906 -0.10(-1.18%)
Feb 22, 2017 8.445 8.450 8.420 8.450 35,784 +0.09(+1.08%)
Feb 21, 2017 8.320 8.390 8.320 8.360 25,865 +0.05(+0.60%)
Feb 17, 2017 8.310 8.310 8.310 0 -0.05(-0.60%)
Feb 16, 2017 8.300 8.400 8.300 8.360 24,290 -0.21(-2.45%)
Feb 15, 2017 8.370 8.630 8.370 8.570 24,861 +0.02(+0.23%)
Feb 14, 2017 8.463 8.620 8.410 8.550 45,201 -0.08(-0.93%)
Feb 13, 2017 8.568 8.650 8.550 8.630 110,183 -0.01(-0.12%)
Feb 10, 2017 8.595 8.640 8.590 8.640 48,754 -0.02(-0.23%)
Feb 09, 2017 8.420 8.700 8.420 8.660 84,177 +0.22(+2.61%)
Feb 08, 2017 8.460 8.480 8.428 8.440 49,104 -0.15(-1.75%)
Feb 07, 2017 8.350 8.590 8.350 8.590 51,038 +0.04(+0.47%)
Feb 06, 2017 8.485 8.550 8.440 8.550 39,568 +0.19(+2.27%)
Feb 03, 2017 8.356 8.390 8.330 8.360 57,443 +0.10(+1.21%)
Feb 02, 2017 8.180 8.270 8.180 8.260 73,434 +0.07(+0.92%)
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.