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 )

15.67 -0.65 (-3.97%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 20, 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 (%)
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%)
May 01, 2015 8.290 8.310 8.250 8.310 82,845 +0.01(+0.12%)
Apr 30, 2015 8.240 8.310 8.210 8.300 382,999 +0.10(+1.22%)
Apr 29, 2015 8.100 8.230 8.100 8.200 126,495 -0.17(-2.03%)
Apr 28, 2015 8.377 8.430 8.340 8.370 59,178 -0.32(-3.68%)
Apr 27, 2015 8.770 8.770 8.660 8.690 40,602 -0.58(-6.26%)
Apr 24, 2015 9.310 9.320 9.200 9.270 37,790 -0.07(-0.75%)
Apr 23, 2015 9.100 9.340 9.100 9.340 62,054 +0.02(+0.21%)
Apr 22, 2015 9.326 9.360 9.250 9.320 50,390 -0.05(-0.55%)
Apr 21, 2015 9.370 9.400 9.370 9.372 118,271 +0.01(+0.13%)
Apr 20, 2015 9.390 9.390 9.310 9.360 35,015 +0.06(+0.65%)
Apr 17, 2015 9.070 9.360 9.070 9.300 195,700 -0.05(-0.53%)
Apr 16, 2015 9.305 9.360 9.275 9.350 55,273 +0.03(+0.32%)
Apr 15, 2015 9.370 9.370 9.150 9.320 37,780 +0.16(+1.75%)
Apr 14, 2015 9.040 9.170 8.990 9.160 39,916 -0.02(-0.22%)
Apr 13, 2015 9.267 9.330 9.140 9.180 30,299 -0.07(-0.76%)
Apr 10, 2015 9.100 9.260 9.100 9.250 44,946 +0.00(+0.00%)
Apr 09, 2015 9.310 9.350 9.250 9.250 55,529 -0.12(-1.28%)
Apr 08, 2015 9.220 9.400 9.220 9.370 74,137 -0.05(-0.53%)
Apr 07, 2015 9.450 9.480 9.390 9.420 56,559 -0.02(-0.21%)
Apr 06, 2015 9.460 9.460 9.360 9.440 31,398 -0.05(-0.53%)
Apr 02, 2015 9.490 9.490 9.490 0 +0.11(+1.17%)
Apr 01, 2015 9.289 9.450 9.289 9.380 31,277 -0.14(-1.52%)
Mar 31, 2015 9.548 9.570 9.370 9.525 56,802 +0.04(+0.47%)
Mar 30, 2015 9.117 9.500 9.117 9.480 59,835 +0.28(+3.04%)
Mar 27, 2015 8.990 9.220 8.990 9.200 59,002 -0.01(-0.11%)
Mar 26, 2015 8.930 9.290 8.930 9.210 76,935 -0.05(-0.54%)
Mar 25, 2015 9.410 9.410 9.260 9.260 75,229 -0.15(-1.59%)
Mar 24, 2015 9.500 9.500 9.340 9.410 99,599 +0.06(+0.64%)
Mar 23, 2015 9.470 9.490 9.340 9.350 112,657 -0.09(-0.95%)
Mar 20, 2015 9.210 9.450 9.210 9.440 91,482 +0.25(+2.72%)
Mar 19, 2015 9.300 9.300 9.137 9.190 70,553 -0.01(-0.11%)
Mar 18, 2015 9.130 9.230 8.920 9.200 71,925 +0.10(+1.10%)
Mar 17, 2015 8.930 9.170 8.930 9.100 45,285 -0.00(-0.04%)
Mar 16, 2015 9.050 9.140 9.023 9.104 84,202 +0.17(+1.95%)
Mar 13, 2015 9.050 9.050 8.840 8.930 79,781 -0.13(-1.43%)
Mar 12, 2015 8.890 9.071 8.890 9.060 74,941 +0.12(+1.29%)
Mar 11, 2015 8.880 8.950 8.880 8.945 85,666 -0.05(-0.52%)
Mar 10, 2015 9.000 9.050 8.970 8.992 59,662 -0.06(-0.65%)
Mar 09, 2015 9.100 9.100 8.910 9.050 63,037 -0.11(-1.20%)
Mar 06, 2015 9.139 9.300 9.050 9.160 307,013 +0.02(+0.22%)
Mar 05, 2015 9.090 9.180 9.090 9.140 133,933 +0.03(+0.33%)
Mar 04, 2015 9.180 9.180 9.110 108,416 -0.07(-0.76%)
Mar 03, 2015 8.990 9.210 8.990 9.180 68,715 -0.04(-0.43%)
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.