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 (%)
Jul 31, 2015 7.110 7.110 6.930 6.980 105,773 -0.03(-0.50%)
Jul 30, 2015 6.980 7.150 6.870 7.015 44,685 +0.02(+0.36%)
Jul 29, 2015 6.760 7.020 6.760 6.990 88,222 -0.02(-0.29%)
Jul 28, 2015 6.975 7.040 6.850 7.010 55,541 +0.10(+1.45%)
Jul 27, 2015 6.950 7.140 6.890 6.910 339,841 -0.40(-5.47%)
Jul 24, 2015 7.320 7.350 7.300 7.310 69,286 -0.15(-2.01%)
Jul 23, 2015 7.630 7.630 7.440 7.460 87,533 -0.13(-1.71%)
Jul 22, 2015 7.610 7.670 7.550 7.590 513,588 +0.11(+1.47%)
Jul 21, 2015 7.400 7.530 7.400 7.480 104,902 -0.05(-0.66%)
Jul 20, 2015 7.580 7.580 7.470 7.530 49,154 -0.03(-0.40%)
Jul 17, 2015 7.540 7.620 7.520 7.560 60,071 +0.00(+0.00%)
Jul 16, 2015 7.520 7.587 7.410 7.560 469,796 +0.14(+1.89%)
Jul 15, 2015 7.510 7.518 7.400 7.420 42,668 -0.18(-2.37%)
Jul 14, 2015 7.460 7.600 7.460 7.600 60,798 +0.04(+0.53%)
Jul 13, 2015 7.460 7.610 7.460 7.560 242,115 +0.01(+0.13%)
Jul 10, 2015 7.340 7.640 7.340 7.550 359,229 +0.12(+1.62%)
Jul 09, 2015 7.570 7.570 7.350 7.430 86,967 -0.04(-0.60%)
Jul 08, 2015 7.420 7.550 7.270 7.475 84,618 -0.14(-1.77%)
Jul 07, 2015 7.710 7.710 7.430 7.610 72,065 +0.10(+1.33%)
Jul 06, 2015 7.450 7.570 7.450 7.510 76,853 -0.12(-1.57%)
Jul 02, 2015 7.630 7.630 7.630 0 +0.15(+2.01%)
Jul 01, 2015 7.500 7.550 7.450 7.480 154,805 -0.04(-0.53%)
Jun 30, 2015 7.420 7.600 7.420 7.520 140,101 +0.12(+1.62%)
Jun 29, 2015 7.400 7.450 7.370 7.400 63,221 -0.13(-1.73%)
Jun 26, 2015 7.500 7.630 7.470 7.530 54,851 +0.07(+0.94%)
Jun 25, 2015 7.450 7.490 7.400 7.460 110,296 +0.02(+0.27%)
Jun 24, 2015 7.500 7.500 7.400 7.440 174,533 -0.16(-2.11%)
Jun 23, 2015 7.530 7.620 7.530 7.600 526,740 +0.05(+0.66%)
Jun 22, 2015 7.520 7.560 7.500 7.550 454,990 +0.06(+0.80%)
Jun 19, 2015 7.400 7.540 7.400 7.490 800,030 +0.14(+1.90%)
Jun 18, 2015 7.280 7.410 7.210 7.350 263,397 -0.03(-0.41%)
Jun 17, 2015 7.120 7.430 7.120 7.380 1,332,419 +0.21(+2.93%)
Jun 16, 2015 7.000 7.180 7.000 7.170 143,586 +0.25(+3.61%)
Jun 15, 2015 7.000 7.070 6.790 6.920 269,006 -0.43(-5.85%)
Jun 12, 2015 7.430 7.450 7.296 7.350 43,251 +0.06(+0.82%)
Jun 11, 2015 7.112 7.330 7.112 7.290 75,364 -0.15(-2.02%)
Jun 10, 2015 7.373 7.560 7.373 7.440 77,060 -0.05(-0.67%)
Jun 09, 2015 7.540 7.350 7.490 87,626 -0.05(-0.66%)
Jun 08, 2015 7.710 7.740 7.510 7.540 49,972 -0.32(-4.07%)
Jun 05, 2015 7.800 8.070 7.800 7.860 74,678 +0.01(+0.13%)
Jun 04, 2015 7.800 7.970 7.770 7.850 56,633 -0.20(-2.48%)
Jun 03, 2015 8.060 8.090 8.030 8.050 58,400 +0.03(+0.37%)
Jun 02, 2015 8.000 8.100 7.980 8.020 145,774 -0.04(-0.50%)
Jun 01, 2015 8.140 8.140 8.000 8.060 73,344 -0.14(-1.71%)
May 29, 2015 8.110 8.200 8.100 8.200 95,842 +0.09(+1.11%)
May 28, 2015 8.117 8.250 8.100 8.110 176,236 -0.31(-3.68%)
May 27, 2015 8.100 8.520 8.100 8.420 65,343 -0.08(-0.94%)
May 26, 2015 8.370 8.520 8.350 8.500 61,612 -0.20(-2.30%)
May 22, 2015 8.700 8.700 8.700 0 -0.06(-0.68%)
May 21, 2015 8.710 8.800 8.710 8.760 56,892 +0.21(+2.51%)
May 20, 2015 8.430 8.600 8.430 8.545 65,522 -0.03(-0.40%)
May 19, 2015 8.430 8.580 8.430 8.580 115,224 +0.13(+1.54%)
May 18, 2015 8.400 8.450 8.370 8.450 195,528 +0.02(+0.24%)
May 15, 2015 8.382 8.460 8.360 8.430 62,229 -0.24(-2.77%)
May 14, 2015 8.460 8.690 8.460 8.670 46,401 +0.12(+1.40%)
May 13, 2015 8.590 8.590 8.550 8.550 39,186 -0.05(-0.58%)
May 12, 2015 8.511 8.610 8.480 8.600 40,169 +0.08(+0.94%)
May 11, 2015 8.413 8.530 8.400 8.520 312,925 -0.08(-0.93%)
May 08, 2015 8.543 8.660 8.530 8.600 419,353 +0.08(+0.94%)
May 07, 2015 8.570 8.580 8.491 8.520 476,908 -0.16(-1.87%)
May 06, 2015 8.670 8.750 8.620 8.683 248,941 +0.13(+1.55%)
May 05, 2015 8.590 8.640 8.549 8.550 1,090,531 -0.04(-0.47%)
May 04, 2015 8.550 8.620 8.509 8.590 1,021,055 +0.28(+3.37%)
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.