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 (%)
Jul 31, 2017 10.18 10.22 10.10 10.21 49,562 +0.23(+2.31%)
Jul 28, 2017 9.890 10.06 9.890 9.984 19,807 -0.02(-0.16%)
Jul 27, 2017 10.03 10.03 9.980 10.00 20,437 -0.04(-0.40%)
Jul 26, 2017 10.03 10.04 9.950 10.04 48,491 +0.02(+0.20%)
Jul 25, 2017 10.00 10.06 10.00 10.02 33,280 +0.07(+0.75%)
Jul 24, 2017 9.850 10.02 9.830 9.945 44,508 +0.11(+1.12%)
Jul 21, 2017 9.880 9.880 9.785 9.835 54,692 -0.29(-2.89%)
Jul 20, 2017 10.09 10.14 10.06 10.13 54,796 +0.06(+0.58%)
Jul 19, 2017 10.07 10.12 9.920 10.07 50,430 +0.00(+0.00%)
Jul 18, 2017 10.14 10.14 9.960 10.07 24,724 -0.01(-0.10%)
Jul 17, 2017 10.16 10.16 10.07 10.08 26,973 -0.06(-0.59%)
Jul 14, 2017 9.900 10.16 9.900 10.14 98,612 +0.13(+1.30%)
Jul 13, 2017 10.07 10.07 9.890 10.01 19,909 +0.00(+0.00%)
Jul 12, 2017 9.805 10.02 9.805 10.01 41,204 +0.28(+2.88%)
Jul 11, 2017 9.500 9.750 9.500 9.730 89,602 -0.11(-1.12%)
Jul 10, 2017 9.735 9.890 9.735 9.840 25,071 -0.13(-1.35%)
Jul 07, 2017 9.950 9.990 9.928 9.975 25,899 +0.06(+0.63%)
Jul 06, 2017 9.918 9.930 9.890 9.912 45,199 -0.12(-1.17%)
Jul 05, 2017 10.07 10.07 9.970 10.03 26,630 -0.01(-0.10%)
Jul 03, 2017 9.950 10.10 9.950 10.04 47,507 +0.28(+2.87%)
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%)
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.