Pt Bk Mandiri Pe ADR (OP: PPERY )

17.89 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 17.82 17.90 17.75 17.89 53,883 -0.09(-0.50%)
Mar 01, 2024 17.88 18.07 17.88 17.98 56,958 +0.11(+0.59%)
Feb 29, 2024 18.00 18.00 17.81 17.88 29,348 -0.25(-1.41%)
Feb 28, 2024 17.90 18.82 17.90 18.13 21,086 +0.16(+0.92%)
Feb 27, 2024 17.69 18.32 17.69 17.96 62,485 -0.04(-0.19%)
Feb 26, 2024 17.98 18.08 17.93 18.00 195,853 -0.15(-0.83%)
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%)
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.