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 (%)
Jun 30, 2017 9.620 9.760 9.620 9.760 121,214 +0.13(+1.35%)
Jun 29, 2017 9.610 9.680 9.580 9.630 48,969 -0.17(-1.73%)
Jun 28, 2017 9.660 9.800 9.630 9.800 34,358 +0.11(+1.08%)
Jun 27, 2017 9.700 9.740 9.680 9.695 31,160 -0.04(-0.36%)
Jun 26, 2017 9.680 9.770 9.676 9.730 41,832 +0.08(+0.83%)
Jun 23, 2017 9.610 9.670 9.600 9.650 64,206 +0.05(+0.52%)
Jun 22, 2017 9.370 9.618 9.370 9.600 15,667 +0.05(+0.58%)
Jun 21, 2017 9.555 9.560 9.508 9.545 38,027 +0.17(+1.81%)
Jun 20, 2017 9.318 9.390 9.316 9.375 74,943 -0.05(-0.58%)
Jun 19, 2017 9.420 9.440 9.350 9.430 45,779 +0.06(+0.62%)
Jun 16, 2017 9.390 9.406 9.340 9.372 92,777 -0.08(-0.87%)
Jun 15, 2017 9.350 9.470 9.350 9.454 38,976 +0.03(+0.36%)
Jun 14, 2017 9.470 9.500 9.400 9.420 58,238 +0.09(+0.96%)
Jun 13, 2017 9.266 9.335 9.220 9.330 39,034 +0.11(+1.19%)
Jun 12, 2017 9.230 9.230 9.170 9.220 38,524 +0.01(+0.05%)
Jun 09, 2017 9.238 9.270 9.190 9.215 58,991 -0.12(-1.23%)
Jun 08, 2017 9.290 9.330 9.230 9.330 42,248 +0.01(+0.11%)
Jun 07, 2017 9.324 9.348 9.280 9.320 39,645 -0.14(-1.48%)
Jun 06, 2017 9.430 9.480 9.410 9.460 76,183 -0.10(-1.07%)
Jun 05, 2017 9.546 9.590 9.530 9.562 55,470 +0.07(+0.76%)
Jun 02, 2017 9.290 9.490 9.290 9.490 51,910 +0.05(+0.53%)
Jun 01, 2017 9.304 9.453 9.304 9.440 29,350 +0.10(+1.07%)
May 31, 2017 9.310 9.510 9.280 9.340 44,957 -0.02(-0.21%)
May 30, 2017 9.400 9.400 9.280 9.360 40,799 +0.25(+2.74%)
May 26, 2017 9.178 9.204 9.010 9.110 72,307 -0.26(-2.77%)
May 25, 2017 9.164 9.380 9.164 9.370 44,791 +0.07(+0.75%)
May 24, 2017 9.410 9.410 9.260 9.300 51,016 +0.06(+0.65%)
May 23, 2017 9.200 9.240 9.160 9.240 71,074 -0.24(-2.58%)
May 22, 2017 9.380 9.485 9.380 9.485 90,648 -0.24(-2.42%)
May 19, 2017 9.470 9.790 9.470 9.720 45,056 +0.67(+7.34%)
May 18, 2017 8.900 9.090 8.900 9.055 48,169 +0.13(+1.49%)
May 17, 2017 8.960 9.080 8.860 8.922 134,539 -0.08(-0.87%)
May 16, 2017 9.000 9.010 8.974 9.000 34,376 -0.12(-1.32%)
May 15, 2017 9.080 9.120 9.070 9.120 74,019 +0.14(+1.56%)
May 12, 2017 8.970 9.000 8.920 8.980 34,677 -0.00(-0.06%)
May 11, 2017 8.970 9.020 8.930 8.985 51,414 -0.04(-0.39%)
May 10, 2017 9.020 9.040 8.780 9.020 45,257 +0.04(+0.45%)
May 09, 2017 8.980 9.000 8.960 8.980 77,357 -0.03(-0.28%)
May 08, 2017 8.985 9.060 8.965 9.005 44,700 +0.08(+0.84%)
May 05, 2017 8.870 8.990 8.870 8.930 49,871 +0.18(+2.06%)
May 04, 2017 8.670 8.880 8.670 8.750 68,837 +0.09(+0.98%)
May 03, 2017 8.695 8.760 8.610 8.665 31,729 -0.07(-0.74%)
May 02, 2017 8.690 8.740 8.680 8.730 69,450 +0.03(+0.29%)
May 01, 2017 8.690 8.707 8.682 8.705 20,687 +0.02(+0.17%)
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%)
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.