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 )

14.98 -0.04 (-0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 30, 2014 8.850 8.850 8.735 8.735 44,903 -0.15(-1.64%)
May 29, 2014 8.830 9.029 8.830 8.880 36,965 +0.07(+0.79%)
May 28, 2014 8.889 8.889 8.750 8.810 85,354 -0.14(-1.53%)
May 27, 2014 8.860 9.000 8.860 8.947 80,067 -0.08(-0.92%)
May 23, 2014 9.030 9.030 9.030 0 +0.03(+0.33%)
May 22, 2014 9.030 9.030 8.920 9.000 24,313 +0.07(+0.78%)
May 21, 2014 8.700 8.930 8.700 8.930 22,332 +0.12(+1.36%)
May 20, 2014 8.910 8.910 8.750 8.810 266,769 -0.44(-4.76%)
May 19, 2014 9.350 9.350 9.200 9.250 28,788 +0.10(+1.09%)
May 16, 2014 9.050 9.300 9.050 9.150 25,343 +0.28(+3.16%)
May 15, 2014 8.950 8.950 8.850 8.870 33,246 -0.03(-0.34%)
May 14, 2014 8.800 8.950 8.800 8.900 31,258 +0.15(+1.71%)
May 13, 2014 8.750 8.790 8.740 8.750 56,377 +0.06(+0.69%)
May 12, 2014 8.550 8.750 8.550 8.690 36,279 -0.01(-0.11%)
May 09, 2014 8.650 8.710 8.650 8.700 46,008 +0.06(+0.69%)
May 08, 2014 8.750 8.750 8.630 8.640 21,259 +0.05(+0.58%)
May 07, 2014 8.550 8.690 8.480 8.590 94,387 +0.04(+0.47%)
May 06, 2014 8.370 8.620 8.370 8.550 61,518 +0.03(+0.35%)
May 05, 2014 8.430 8.600 8.430 8.520 39,519 -0.11(-1.27%)
May 02, 2014 8.480 8.670 8.480 8.630 52,063 +0.08(+0.94%)
May 01, 2014 8.480 8.550 8.480 8.550 41,031 -0.01(-0.12%)
Apr 30, 2014 8.480 8.600 8.480 8.560 34,520 +0.03(+0.35%)
Apr 29, 2014 8.480 8.530 8.480 8.530 21,953 +0.05(+0.59%)
Apr 28, 2014 8.350 8.600 8.350 8.480 42,194 -0.09(-1.05%)
Apr 25, 2014 8.680 8.700 8.500 8.570 138,897 +0.03(+0.35%)
Apr 24, 2014 8.580 8.600 8.370 8.540 53,888 +0.04(+0.47%)
Apr 23, 2014 8.420 8.590 8.420 8.500 32,283 -0.07(-0.82%)
Apr 22, 2014 8.520 8.580 8.500 8.570 28,762 -0.08(-0.92%)
Apr 21, 2014 8.380 8.700 8.380 8.650 87,591 +0.03(+0.35%)
Apr 17, 2014 8.620 8.620 8.620 0 -0.08(-0.92%)
Apr 16, 2014 8.600 8.700 8.600 8.700 44,102 +0.33(+3.94%)
Apr 15, 2014 8.430 8.430 8.360 8.370 39,072 -0.04(-0.48%)
Apr 14, 2014 8.300 8.500 8.300 8.410 22,917 +0.11(+1.33%)
Apr 11, 2014 8.600 8.600 8.298 8.300 0 -0.20(-2.35%)
Apr 10, 2014 8.420 8.620 8.380 8.500 38,546 -0.45(-5.03%)
Apr 09, 2014 8.960 9.150 8.860 8.950 51,390 -0.15(-1.65%)
Apr 08, 2014 8.950 9.100 8.950 9.100 51,295 +0.17(+1.90%)
Apr 07, 2014 8.890 9.020 8.860 8.930 38,696 +0.12(+1.36%)
Apr 04, 2014 8.982 8.990 8.810 8.810 0 -0.12(-1.34%)
Apr 03, 2014 8.910 9.140 8.900 8.930 53,604 +0.00(+0.00%)
Apr 02, 2014 8.780 8.980 8.780 8.930 53,917 +0.12(+1.36%)
Apr 01, 2014 8.530 8.810 8.530 8.810 74,333 +0.39(+4.63%)
Mar 31, 2014 8.310 8.440 8.310 8.420 81,093 +0.03(+0.36%)
Mar 28, 2014 8.400 8.400 8.150 8.390 0 +0.08(+0.96%)
Mar 27, 2014 8.261 8.320 8.150 8.310 51,763 -0.09(-1.07%)
Mar 26, 2014 8.350 8.400 8.310 8.400 38,301 +0.04(+0.48%)
Mar 25, 2014 8.200 8.390 8.200 8.360 65,773 +0.01(+0.12%)
Mar 24, 2014 8.250 8.400 8.250 8.350 123,880 +0.13(+1.58%)
Mar 21, 2014 8.120 8.300 8.120 8.220 41,105 +0.06(+0.74%)
Mar 20, 2014 8.070 8.260 8.070 8.160 59,773 -0.36(-4.20%)
Mar 19, 2014 8.730 8.730 8.518 8.518 87,237 -0.08(-0.96%)
Mar 18, 2014 8.620 8.650 8.550 8.600 53,493 -0.18(-2.05%)
Mar 17, 2014 8.800 8.800 8.680 8.780 710,079 +0.12(+1.39%)
Mar 14, 2014 8.750 8.950 8.620 8.660 0 +0.68(+8.52%)
Mar 13, 2014 8.000 8.050 7.950 7.980 870,672 +0.00(+0.00%)
Mar 12, 2014 7.860 8.040 7.860 7.980 254,839 -0.08(-0.99%)
Mar 11, 2014 8.030 8.180 8.030 8.060 441,919 +0.08(+1.00%)
Mar 10, 2014 7.910 8.050 7.910 7.980 58,943 -0.02(-0.25%)
Mar 07, 2014 8.070 8.100 8.000 8.000 0 -0.22(-2.68%)
Mar 06, 2014 8.160 8.260 8.050 8.220 83,592 +0.13(+1.61%)
Mar 05, 2014 7.900 8.150 7.900 8.090 51,487 +0.18(+2.24%)
Mar 04, 2014 7.830 7.930 7.820 7.912 62,326 +0.10(+1.31%)
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.