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 29, 2020 5.950 6.050 5.850 6.000 1,022,200 +0.33(+5.91%)
May 28, 2020 5.700 5.780 5.560 5.665 1,109,952 +0.17(+3.19%)
May 27, 2020 5.450 5.500 5.440 5.490 1,005,249 -0.01(-0.18%)
May 26, 2020 5.340 5.550 5.340 5.500 672,413 +0.29(+5.57%)
May 22, 2020 5.330 5.375 5.200 5.210 141,000 -0.12(-2.25%)
May 21, 2020 5.600 5.600 5.330 5.330 171,644 -0.09(-1.66%)
May 20, 2020 5.230 5.620 5.230 5.420 473,911 +0.28(+5.45%)
May 19, 2020 4.970 5.200 4.970 5.140 414,350 +0.06(+1.22%)
May 18, 2020 4.920 5.150 4.920 5.078 221,204 +0.11(+2.28%)
May 15, 2020 5.010 5.010 4.950 4.965 494,800 -0.21(-4.06%)
May 14, 2020 5.053 5.220 5.000 5.175 204,467 -0.06(-1.14%)
May 13, 2020 5.345 5.400 5.210 5.234 192,437 -0.01(-0.10%)
May 12, 2020 5.480 5.480 5.230 5.240 173,333 -0.28(-5.07%)
May 11, 2020 5.370 5.600 5.370 5.520 207,928 -0.25(-4.33%)
May 08, 2020 5.482 5.770 5.340 5.770 452,000 +0.39(+7.25%)
May 07, 2020 5.280 5.550 5.280 5.380 170,590 -0.02(-0.37%)
May 06, 2020 5.760 5.760 5.290 5.400 93,494 -0.12(-2.26%)
May 05, 2020 5.310 5.850 5.310 5.525 281,775 -0.09(-1.69%)
May 04, 2020 5.560 5.650 5.420 5.620 649,381 +0.09(+1.63%)
May 01, 2020 5.775 5.920 5.410 5.530 460,500 -0.13(-2.36%)
Apr 30, 2020 6.080 6.080 5.630 5.663 614,552 +0.39(+7.47%)
Apr 29, 2020 5.098 5.370 5.000 5.270 184,071 -0.07(-1.22%)
Apr 28, 2020 5.225 5.350 5.190 5.335 289,866 +0.06(+1.04%)
Apr 27, 2020 5.223 5.300 5.170 5.280 1,479,996 -0.12(-2.22%)
Apr 24, 2020 5.170 5.500 5.170 5.400 178,400 -0.24(-4.26%)
Apr 23, 2020 5.660 5.800 5.610 5.640 419,639 +0.08(+1.44%)
Apr 22, 2020 5.600 5.662 5.550 5.560 1,310,062 +0.23(+4.32%)
Apr 21, 2020 5.800 5.800 5.170 5.330 623,663 -0.08(-1.48%)
Apr 20, 2020 5.320 5.550 5.320 5.410 242,069 -0.04(-0.74%)
Apr 17, 2020 5.900 5.900 5.380 5.450 540,800 +0.22(+4.21%)
Apr 16, 2020 5.325 5.330 5.140 5.230 448,038 -0.18(-3.33%)
Apr 15, 2020 5.320 5.470 5.320 5.410 126,302 -0.27(-4.75%)
Apr 14, 2020 5.290 5.840 5.290 5.680 784,775 +0.11(+1.98%)
Apr 13, 2020 6.000 6.000 5.430 5.570 176,288 -0.22(-3.80%)
Apr 09, 2020 5.751 5.907 5.750 5.790 244,600 -0.04(-0.69%)
Apr 08, 2020 5.410 6.200 5.410 5.830 237,250 -0.35(-5.66%)
Apr 07, 2020 6.050 6.440 6.050 6.180 248,560 +0.02(+0.41%)
Apr 06, 2020 6.190 6.240 6.150 6.155 605,591 +0.50(+8.94%)
Apr 03, 2020 5.890 5.900 5.620 5.650 481,300 +0.05(+0.89%)
Apr 02, 2020 5.200 5.660 5.200 5.600 290,922 +0.45(+8.69%)
Apr 01, 2020 5.455 5.498 5.150 5.152 391,317 -0.37(-6.67%)
Mar 31, 2020 5.440 5.740 5.250 5.520 222,964 +0.16(+2.99%)
Mar 30, 2020 5.375 5.490 5.250 5.360 333,422 -0.25(-4.37%)
Mar 27, 2020 5.770 5.770 5.560 5.605 653,000 -0.12(-2.18%)
Mar 26, 2020 5.020 5.850 5.020 5.730 245,169 +0.75(+15.06%)
Mar 25, 2020 4.320 5.060 4.320 4.980 294,472 +0.15(+3.11%)
Mar 24, 2020 5.230 5.230 4.260 4.830 335,015 -0.10(-2.13%)
Mar 23, 2020 4.510 5.000 4.510 4.935 438,238 -0.27(-5.10%)
Mar 20, 2020 5.360 5.450 5.100 5.200 342,200 -0.67(-11.49%)
Mar 19, 2020 5.710 6.000 5.710 5.875 328,982 -0.62(-9.50%)
Mar 18, 2020 6.505 6.790 6.340 6.492 220,472 -0.89(-12.03%)
Mar 17, 2020 7.640 7.640 6.700 7.380 274,324 -0.03(-0.40%)
Mar 16, 2020 7.400 7.750 7.400 7.410 185,930 -1.19(-13.84%)
Mar 13, 2020 8.682 9.300 8.290 8.600 438,400 +0.45(+5.52%)
Mar 12, 2020 9.010 9.010 8.000 8.150 201,700 -1.13(-12.22%)
Mar 11, 2020 9.020 9.740 9.020 9.285 179,493 -0.54(-5.54%)
Mar 10, 2020 10.13 10.13 9.450 9.830 249,419 +0.81(+8.98%)
Mar 09, 2020 9.020 9.320 9.020 9.020 156,749 -1.07(-10.60%)
Mar 06, 2020 9.898 10.22 9.790 10.09 160,100 -0.38(-3.63%)
Mar 05, 2020 10.76 10.76 10.38 10.47 141,458 -0.02(-0.19%)
Mar 04, 2020 10.33 10.59 10.33 10.49 140,185 +0.45(+4.48%)
Mar 03, 2020 10.24 10.48 9.990 10.04 174,019 +0.15(+1.52%)
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.