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 )

14.82 -0.16 (-1.07%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 31, 2012 7.100 7.250 7.100 7.250 68,188 +0.15(+2.11%)
May 30, 2012 7.100 7.240 7.100 7.100 38,429 -0.04(-0.56%)
May 29, 2012 7.200 7.200 7.050 7.140 63,402 +0.04(+0.56%)
May 25, 2012 7.250 7.390 7.060 7.100 43,916 -0.23(-3.14%)
May 24, 2012 7.450 7.590 7.240 7.330 79,897 -0.16(-2.14%)
May 23, 2012 7.540 7.690 7.400 7.490 83,497 -0.21(-2.73%)
May 22, 2012 7.510 7.880 7.510 7.700 698,212 +0.03(+0.39%)
May 21, 2012 7.350 7.670 7.350 7.670 190,194 +0.32(+4.35%)
May 18, 2012 7.550 7.650 7.300 7.350 40,130 -0.34(-4.42%)
May 17, 2012 7.340 7.790 7.320 7.690 47,027 -0.08(-1.03%)
May 16, 2012 7.612 7.830 7.600 7.770 186,198 +0.12(+1.57%)
May 15, 2012 7.660 7.790 7.610 7.650 54,049 -0.07(-0.91%)
May 14, 2012 7.580 7.780 7.580 7.720 78,784 -0.04(-0.52%)
May 11, 2012 7.750 7.850 7.720 7.760 33,461 -0.10(-1.27%)
May 10, 2012 7.820 7.890 7.760 7.860 15,825 +0.13(+1.68%)
May 09, 2012 7.580 7.830 7.580 7.730 24,087 +0.12(+1.58%)
May 08, 2012 7.710 7.920 7.600 7.610 38,815 -0.10(-1.30%)
May 07, 2012 7.700 7.930 7.700 7.710 17,236 -0.28(-3.50%)
May 04, 2012 7.950 8.050 7.730 7.990 153,187 +0.09(+1.14%)
May 03, 2012 7.950 7.950 7.700 7.900 29,785 -0.05(-0.63%)
May 02, 2012 8.080 8.080 7.800 7.950 66,752 -0.15(-1.85%)
May 01, 2012 7.840 8.100 7.840 8.100 24,912 +0.05(+0.62%)
Apr 30, 2012 7.850 8.150 7.850 8.050 116,372 +0.00(+0.00%)
Apr 27, 2012 8.010 8.150 7.940 8.050 38,856 +0.07(+0.88%)
Apr 26, 2012 7.730 7.990 7.730 7.980 18,758 +0.25(+3.23%)
Apr 25, 2012 7.660 7.730 7.600 7.730 60,462 +0.08(+1.05%)
Apr 24, 2012 7.520 7.740 7.520 7.650 153,513 +0.01(+0.13%)
Apr 23, 2012 7.710 7.710 7.300 7.640 18,772 -0.14(-1.80%)
Apr 20, 2012 7.680 7.840 7.680 7.780 25,411 +0.11(+1.43%)
Apr 19, 2012 7.640 7.780 7.640 7.670 18,727 -0.12(-1.54%)
Apr 18, 2012 7.620 7.840 7.620 7.790 91,401 +0.10(+1.30%)
Apr 17, 2012 7.690 7.730 7.600 7.690 37,106 +0.14(+1.85%)
Apr 16, 2012 7.440 7.580 7.440 7.550 34,358 +0.00(+0.00%)
Apr 13, 2012 7.600 7.660 7.550 7.550 18,451 -0.09(-1.18%)
Apr 12, 2012 7.460 7.650 7.460 7.640 468,926 -0.04(-0.52%)
Apr 11, 2012 7.400 7.690 7.400 7.680 574,244 +0.15(+1.99%)
Apr 10, 2012 7.380 7.690 7.370 7.530 180,001 -0.09(-1.18%)
Apr 09, 2012 7.530 7.720 7.530 7.620 65,491 -0.13(-1.68%)
Apr 05, 2012 7.780 7.780 7.550 7.750 21,946 +0.09(+1.17%)
Apr 04, 2012 7.410 7.700 7.410 7.660 78,941 -0.13(-1.67%)
Apr 03, 2012 7.840 7.860 7.630 7.790 69,242 +0.15(+1.96%)
Apr 02, 2012 7.600 7.640 7.580 7.640 56,838 +0.05(+0.66%)
Mar 30, 2012 7.280 7.590 7.280 7.590 334,272 +0.21(+2.85%)
Mar 29, 2012 7.440 7.450 7.310 7.380 37,337 -0.05(-0.67%)
Mar 28, 2012 7.520 7.520 7.420 7.430 34,383 +0.03(+0.41%)
Mar 27, 2012 7.430 7.430 7.340 7.400 21,851 -0.08(-1.07%)
Mar 26, 2012 7.490 7.500 7.450 7.480 26,577 -0.02(-0.27%)
Mar 23, 2012 7.510 7.510 7.430 7.500 22,236 +0.00(+0.00%)
Mar 22, 2012 7.530 7.530 7.390 7.500 183,601 -0.03(-0.40%)
Mar 21, 2012 7.530 7.550 7.500 7.530 1,148,652 +0.03(+0.40%)
Mar 20, 2012 7.580 7.580 7.430 7.500 112,367 -0.10(-1.32%)
Mar 19, 2012 7.640 7.640 7.500 7.600 16,200 +0.01(+0.13%)
Mar 16, 2012 7.580 7.600 7.510 7.590 35,250 +0.07(+0.93%)
Mar 15, 2012 7.510 7.520 7.470 7.520 26,060 +0.01(+0.13%)
Mar 14, 2012 7.530 7.530 7.460 7.510 14,390 -0.02(-0.27%)
Mar 13, 2012 7.410 7.530 7.410 7.530 180,319 +0.14(+1.89%)
Mar 12, 2012 7.450 7.450 7.310 7.390 43,455 +0.04(+0.54%)
Mar 09, 2012 7.420 7.430 7.110 7.350 21,791 +0.19(+2.65%)
Mar 08, 2012 7.010 7.430 7.010 7.160 189,039 +0.11(+1.56%)
Mar 07, 2012 6.900 7.110 6.900 7.050 13,964 -0.06(-0.84%)
Mar 06, 2012 7.210 7.210 7.020 7.110 128,177 -0.10(-1.39%)
Mar 05, 2012 6.910 7.250 6.910 7.210 441,174 +0.15(+2.12%)
Mar 02, 2012 7.120 7.120 7.010 7.060 513,338 -0.05(-0.70%)
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.