Skip to main content

Pt Bk Mandiri Pe ADR (OP: PPERY )

18.15 +0.04 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.15 18.49 18.01 18.15 44,848 +0.04(+0.22%)
Feb 22, 2024 18.09 18.42 18.09 18.11 38,686 -0.36(-1.95%)
Feb 21, 2024 18.55 18.59 18.41 18.47 32,827 +0.17(+0.94%)
Feb 20, 2024 18.48 18.48 18.24 18.30 21,560 -0.12(-0.63%)
Feb 16, 2024 17.71 18.60 17.71 18.41 19,133 -0.10(-0.52%)
Feb 15, 2024 18.63 18.65 17.83 18.51 38,565 +0.23(+1.26%)
Feb 14, 2024 18.27 18.32 18.07 18.28 85,929 +0.35(+1.95%)
Feb 13, 2024 17.60 18.23 17.60 17.93 23,806 -0.38(-2.07%)
Feb 12, 2024 17.56 18.35 17.56 18.31 23,387 +0.44(+2.46%)
Feb 09, 2024 17.75 17.89 17.72 17.87 33,693 +0.07(+0.39%)
Feb 08, 2024 17.68 17.89 17.63 17.80 20,772 +0.14(+0.79%)
Feb 07, 2024 17.78 17.84 17.62 17.66 45,152 +0.18(+1.01%)
Feb 06, 2024 16.69 17.71 16.69 17.48 31,396 +0.10(+0.60%)
Feb 05, 2024 17.80 17.80 17.28 17.38 31,436 +0.37(+2.18%)
Feb 02, 2024 16.97 17.10 16.89 17.01 28,817 +0.36(+2.16%)
Feb 01, 2024 16.63 16.80 16.48 16.65 25,912 -0.05(-0.30%)
Jan 31, 2024 16.40 16.90 16.40 16.70 22,061 -0.23(-1.36%)
Jan 30, 2024 16.61 16.95 16.61 16.93 19,513 +0.50(+3.01%)
Jan 29, 2024 16.98 16.98 16.34 16.43 46,634 +0.43(+2.72%)
Jan 26, 2024 16.40 16.44 15.51 16.00 29,253 +0.11(+0.69%)
Jan 25, 2024 15.77 16.12 15.77 15.89 19,690 -0.53(-3.23%)
Jan 24, 2024 16.06 16.42 16.06 16.42 38,198 -0.11(-0.67%)
Jan 23, 2024 16.52 16.63 16.50 16.53 28,683 -0.03(-0.18%)
Jan 22, 2024 16.73 16.81 16.53 16.56 17,581 -0.12(-0.72%)
Jan 19, 2024 16.51 16.74 16.51 16.68 27,046 -0.05(-0.31%)
Jan 18, 2024 16.08 16.08 16.08 16.73 28,860 +0.03(+0.19%)
Jan 17, 2024 16.58 16.79 16.58 16.70 91,882 -0.07(-0.42%)
Jan 16, 2024 16.79 16.79 16.70 16.77 29,440 -0.19(-1.10%)
Jan 12, 2024 16.95 17.03 16.90 16.96 21,950 +0.36(+2.15%)
Jan 11, 2024 16.66 16.81 16.51 16.60 28,474 +0.15(+0.91%)
Jan 10, 2024 16.10 16.52 16.10 16.45 30,097 +0.10(+0.61%)
Jan 09, 2024 16.41 16.71 16.35 16.35 35,796 -0.20(-1.21%)
Jan 08, 2024 17.19 17.19 16.48 16.55 18,896 -0.10(-0.60%)
Jan 05, 2024 15.90 16.71 15.90 16.65 23,540 +0.26(+1.59%)
Jan 04, 2024 16.25 16.41 16.25 16.39 33,986 +0.75(+4.80%)
Jan 03, 2024 15.69 15.86 15.25 15.64 18,411 -0.14(-0.89%)
Jan 02, 2024 15.89 16.13 15.68 15.78 23,490 +0.05(+0.32%)
Dec 29, 2023 15.18 15.91 15.18 15.73 22,929 -0.14(-0.88%)
Dec 28, 2023 15.80 16.07 15.72 15.87 28,512 +0.27(+1.73%)
Dec 27, 2023 16.18 16.18 15.59 15.60 26,211 +0.11(+0.71%)
Dec 26, 2023 15.15 16.07 15.15 15.49 19,026 -0.27(-1.71%)
Dec 22, 2023 15.60 15.76 15.36 15.76 30,612 +0.27(+1.74%)
Dec 21, 2023 15.50 15.56 15.46 15.49 43,535 +0.34(+2.24%)
Dec 20, 2023 15.14 15.35 15.06 15.15 43,002 -0.29(-1.88%)
Dec 19, 2023 15.31 15.50 15.31 15.44 53,546 +0.16(+1.05%)
Dec 18, 2023 15.80 15.80 15.20 15.28 36,649 +0.17(+1.13%)
Dec 15, 2023 15.16 15.24 15.11 15.11 32,443 -0.35(-2.26%)
Dec 14, 2023 15.42 15.51 15.38 15.46 73,103 +0.59(+3.97%)
Dec 13, 2023 14.39 14.87 14.39 14.87 36,526 +0.06(+0.41%)
Dec 12, 2023 14.88 14.88 14.78 14.81 44,628 +0.02(+0.14%)
Dec 11, 2023 14.81 14.83 14.53 14.79 79,074 +0.09(+0.60%)
Dec 08, 2023 14.68 14.76 14.58 14.70 26,077 -0.21(-1.40%)
Dec 07, 2023 14.57 15.01 14.30 14.91 37,979 -0.08(-0.53%)
Dec 06, 2023 14.76 15.20 14.76 14.99 36,342 -0.38(-2.47%)
Dec 05, 2023 15.42 15.42 15.05 15.37 30,408 +0.06(+0.39%)
Dec 04, 2023 15.03 15.45 14.91 15.31 49,668 +0.04(+0.26%)
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.