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 29, 2018 9.530 9.716 9.387 9.515 108,014 +0.46(+5.02%)
Jun 28, 2018 9.380 9.380 8.990 9.060 63,961 -0.07(-0.82%)
Jun 27, 2018 9.107 9.440 9.107 9.135 83,779 -0.12(-1.30%)
Jun 26, 2018 9.160 9.450 9.120 9.255 47,548 -0.19(-2.06%)
Jun 25, 2018 9.405 9.590 9.280 9.450 107,656 +0.00(+0.00%)
Jun 22, 2018 9.430 9.610 9.250 9.450 120,711 -0.07(-0.74%)
Jun 21, 2018 9.568 9.620 9.290 9.520 60,789 +0.12(+1.28%)
Jun 20, 2018 9.363 9.490 9.360 9.400 169,402 -0.07(-0.74%)
Jun 19, 2018 9.505 9.550 9.400 9.470 134,905 -0.18(-1.87%)
Jun 18, 2018 9.775 9.940 9.430 9.650 181,138 -0.26(-2.67%)
Jun 15, 2018 9.990 10.03 9.900 9.915 87,486 -0.10(-0.95%)
Jun 14, 2018 9.870 10.03 9.810 10.01 57,373 -0.04(-0.40%)
Jun 13, 2018 10.07 10.07 9.810 10.05 70,643 +0.04(+0.35%)
Jun 12, 2018 9.875 10.07 9.810 10.02 70,189 -0.05(-0.55%)
Jun 11, 2018 10.05 10.08 9.940 10.07 114,535 +0.01(+0.10%)
Jun 08, 2018 9.842 10.12 9.750 10.06 31,709 -0.44(-4.19%)
Jun 07, 2018 10.42 10.63 10.35 10.50 121,814 -0.04(-0.33%)
Jun 06, 2018 10.36 10.64 10.36 10.54 43,646 +0.11(+1.01%)
Jun 05, 2018 10.31 10.50 10.31 10.43 57,734 -0.15(-1.42%)
Jun 04, 2018 10.40 10.65 10.40 10.58 46,843 +0.38(+3.78%)
Jun 01, 2018 10.06 10.21 9.970 10.20 44,543 +0.17(+1.65%)
May 31, 2018 10.03 10.14 9.970 10.03 57,784 -0.46(-4.39%)
May 30, 2018 10.21 10.50 10.19 10.49 157,596 +0.27(+2.64%)
May 29, 2018 10.46 10.46 10.15 10.22 66,321 +0.38(+3.86%)
May 25, 2018 9.840 9.840 9.840 0 +0.09(+0.92%)
May 24, 2018 9.520 9.760 9.520 9.750 105,078 +0.28(+2.96%)
May 23, 2018 9.340 9.510 9.340 9.470 99,659 +0.37(+4.07%)
May 22, 2018 9.250 9.340 9.100 9.100 75,260 -0.20(-2.15%)
May 21, 2018 9.400 9.540 9.270 9.300 49,049 -0.09(-0.96%)
May 18, 2018 9.548 9.550 9.360 9.390 60,311 -0.13(-1.37%)
May 17, 2018 9.700 9.700 9.330 9.520 51,273 -0.16(-1.65%)
May 16, 2018 9.538 9.700 9.538 9.680 71,535 -0.02(-0.21%)
May 15, 2018 9.560 9.700 9.560 9.700 42,865 -0.48(-4.72%)
May 14, 2018 10.07 10.40 10.07 10.18 43,383 -0.26(-2.49%)
May 11, 2018 10.31 10.48 10.15 10.44 26,376 +0.09(+0.87%)
May 10, 2018 10.05 10.35 10.05 10.35 82,095 +0.41(+4.12%)
May 09, 2018 9.970 10.03 9.910 9.940 83,312 +0.47(+4.96%)
May 08, 2018 9.510 9.510 9.450 9.470 47,698 -0.13(-1.41%)
May 07, 2018 9.480 9.744 9.480 9.605 66,306 +0.18(+1.86%)
May 04, 2018 9.610 9.610 9.340 9.430 351,808 -0.21(-2.23%)
May 03, 2018 9.800 9.950 9.580 9.645 361,677 -0.34(-3.36%)
May 02, 2018 10.02 10.08 9.940 9.980 244,276 +0.04(+0.40%)
May 01, 2018 10.05 10.05 9.810 9.940 93,813 -0.11(-1.09%)
Apr 30, 2018 9.990 10.15 9.990 10.05 83,901 +0.19(+1.93%)
Apr 27, 2018 9.850 10.04 9.850 9.860 217,608 -0.04(-0.40%)
Apr 26, 2018 9.655 9.900 9.600 9.900 624,271 -0.23(-2.27%)
Apr 25, 2018 10.30 10.37 10.11 10.13 815,124 -0.88(-7.95%)
Apr 24, 2018 10.93 11.10 10.93 11.01 247,938 -0.27(-2.44%)
Apr 23, 2018 11.36 11.42 11.22 11.28 298,770 -0.02(-0.18%)
Apr 20, 2018 11.30 11.43 11.29 11.30 142,900 -0.21(-1.87%)
Apr 19, 2018 11.69 11.69 11.47 11.52 156,422 -0.14(-1.24%)
Apr 18, 2018 11.54 11.70 11.54 11.66 102,519 +0.12(+1.04%)
Apr 17, 2018 11.46 11.59 11.26 11.54 246,285 -0.20(-1.70%)
Apr 16, 2018 11.47 11.74 11.47 11.74 198,200 +0.16(+1.38%)
Apr 13, 2018 11.52 11.66 11.52 11.58 122,959 -0.10(-0.86%)
Apr 12, 2018 11.38 11.70 11.32 11.68 217,989 +0.08(+0.73%)
Apr 11, 2018 11.59 11.75 11.43 11.60 186,700 +0.12(+1.09%)
Apr 10, 2018 11.47 11.48 11.18 11.47 222,055 +0.52(+4.75%)
Apr 09, 2018 10.93 11.00 10.83 10.95 87,157 +0.04(+0.37%)
Apr 06, 2018 10.96 11.03 10.82 10.91 126,162 -0.18(-1.62%)
Apr 05, 2018 10.83 11.25 10.83 11.09 187,871 -0.10(-0.89%)
Apr 04, 2018 10.80 11.25 10.80 11.19 56,251 -0.21(-1.80%)
Apr 03, 2018 11.34 11.46 11.18 11.39 40,442 +0.13(+1.15%)
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.