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 )

14.42 -0.30 (-2.04%)
Streaming Delayed Price Updated: 3:54 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 (%)
Jul 29, 2016 7.600 7.720 7.600 7.720 561,038 +0.14(+1.85%)
Jul 28, 2016 7.530 7.600 7.530 7.580 1,465,196 +0.05(+0.66%)
Jul 27, 2016 7.570 7.570 7.480 7.530 1,195,107 +0.28(+3.86%)
Jul 26, 2016 7.300 7.320 7.250 7.250 282,657 -0.15(-2.03%)
Jul 25, 2016 7.400 7.410 7.360 7.400 391,958 +0.03(+0.34%)
Jul 22, 2016 7.430 7.540 7.340 7.375 2,358,689 -0.22(-2.90%)
Jul 21, 2016 7.550 7.684 7.550 7.595 80,773 -0.19(-2.38%)
Jul 20, 2016 7.760 7.820 7.740 7.780 133,432 +0.25(+3.32%)
Jul 19, 2016 7.540 7.570 7.510 7.530 97,461 +0.33(+4.58%)
Jul 18, 2016 7.290 7.290 7.180 7.200 290,627 -0.04(-0.55%)
Jul 15, 2016 7.300 7.345 7.230 7.240 140,814 -0.08(-1.03%)
Jul 14, 2016 7.310 7.350 7.300 7.315 282,277 -0.13(-1.81%)
Jul 13, 2016 7.480 7.480 7.445 7.450 27,127 -0.27(-3.50%)
Jul 12, 2016 7.640 7.750 7.640 7.720 338,463 +0.29(+3.90%)
Jul 11, 2016 7.390 7.440 7.340 7.430 38,382 +0.26(+3.63%)
Jul 08, 2016 7.230 7.060 7.170 45,709 +0.11(+1.56%)
Jul 07, 2016 7.060 7.120 7.050 7.060 35,175 -0.04(-0.61%)
Jul 05, 2016 7.020 7.124 7.020 7.103 100,780 +0.02(+0.32%)
Jul 01, 2016 7.080 7.080 7.080 0 -0.04(-0.56%)
Jun 30, 2016 7.054 7.170 7.040 7.120 154,037 -0.14(-1.93%)
Jun 29, 2016 7.200 7.270 7.200 7.260 185,672 +0.12(+1.61%)
Jun 28, 2016 7.056 7.150 7.050 7.145 57,081 +0.64(+9.92%)
Jun 27, 2016 6.625 6.625 6.470 6.500 45,445 -0.10(-1.52%)
Jun 24, 2016 6.420 6.760 6.420 6.600 76,878 -0.24(-3.51%)
Jun 23, 2016 6.720 6.910 6.720 6.840 68,734 +0.16(+2.40%)
Jun 22, 2016 6.720 6.720 6.680 6.680 50,799 -0.05(-0.74%)
Jun 21, 2016 6.690 6.778 6.672 6.730 42,451 -0.06(-0.88%)
Jun 20, 2016 6.790 6.840 6.730 6.790 61,169 +0.20(+3.03%)
Jun 17, 2016 6.637 6.637 6.580 6.590 47,691 -0.06(-0.90%)
Jun 16, 2016 6.610 6.660 6.540 6.650 63,103 +0.00(+0.00%)
Jun 15, 2016 6.620 6.705 6.620 6.650 74,897 +0.05(+0.76%)
Jun 14, 2016 6.610 6.610 6.550 6.600 33,385 -0.06(-0.84%)
Jun 13, 2016 6.740 6.740 6.640 6.656 129,352 -0.19(-2.83%)
Jun 10, 2016 6.840 6.860 6.840 6.850 42,643 -0.05(-0.72%)
Jun 09, 2016 6.880 6.940 6.880 6.900 38,780 -0.20(-2.82%)
Jun 08, 2016 7.050 7.160 7.050 7.100 24,842 +0.02(+0.28%)
Jun 07, 2016 7.050 7.160 7.050 7.080 34,385 +0.10(+1.43%)
Jun 06, 2016 6.920 6.980 6.870 6.980 38,581 +0.22(+3.25%)
Jun 03, 2016 6.710 6.780 6.700 6.760 39,394 +0.04(+0.60%)
Jun 02, 2016 6.600 6.740 6.600 6.720 41,608 +0.08(+1.20%)
Jun 01, 2016 6.675 6.748 6.600 6.640 23,260 -0.01(-0.15%)
May 31, 2016 6.650 6.700 6.510 6.650 51,112 +0.01(+0.15%)
May 27, 2016 6.640 6.640 6.640 0 +0.01(+0.15%)
May 26, 2016 6.600 6.680 6.600 6.630 44,609 +0.08(+1.14%)
May 25, 2016 6.470 6.605 6.470 6.555 49,615 +0.11(+1.79%)
May 24, 2016 6.370 6.500 6.370 6.440 51,873 -0.06(-0.98%)
May 23, 2016 6.372 6.520 6.370 6.504 71,187 +0.10(+1.62%)
May 20, 2016 6.350 6.430 6.350 6.400 31,760 -0.17(-2.59%)
May 19, 2016 6.510 6.580 6.500 6.570 36,699 +0.07(+1.08%)
May 18, 2016 6.510 6.600 6.450 6.500 94,231 +0.03(+0.39%)
May 17, 2016 6.455 6.550 6.440 6.475 54,288 -0.27(-3.93%)
May 16, 2016 6.600 6.810 6.600 6.740 60,938 -0.14(-2.03%)
May 13, 2016 6.930 6.990 6.880 6.880 40,161 -0.21(-2.96%)
May 12, 2016 7.078 7.130 7.070 7.090 23,924 -0.01(-0.14%)
May 11, 2016 7.090 7.200 7.090 7.100 72,834 +0.08(+1.14%)
May 10, 2016 6.964 7.100 6.960 7.020 34,118 +0.14(+2.03%)
May 09, 2016 6.872 6.949 6.860 6.880 37,711 -0.22(-3.10%)
May 06, 2016 7.070 7.110 7.050 7.100 44,384 +0.04(+0.57%)
May 05, 2016 7.150 7.150 7.050 7.060 59,942 +0.04(+0.57%)
May 04, 2016 7.250 7.250 7.000 7.020 108,544 -0.28(-3.84%)
May 03, 2016 7.250 7.350 7.200 7.300 100,495 +0.09(+1.25%)
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.