Pt Bk Mandiri Pe ADR (OP: PPERY )

13.85 +0.35 (+2.59%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 14.03 14.03 13.57 13.85 303,433 +0.35(+2.59%)
Dec 19, 2024 14.00 14.11 13.50 13.50 497,451 -0.48(-3.41%)
Dec 18, 2024 14.02 14.50 13.94 13.98 235,433 -0.73(-4.99%)
Dec 17, 2024 14.69 14.88 14.69 14.71 57,706 -0.23(-1.54%)
Dec 16, 2024 14.81 15.10 14.81 14.94 185,688 +0.07(+0.47%)
Dec 13, 2024 14.53 14.98 14.53 14.87 51,944 -0.38(-2.49%)
Dec 12, 2024 15.24 15.32 15.13 15.25 46,387 -0.49(-3.13%)
Dec 11, 2024 15.40 15.81 15.40 15.74 63,699 +0.02(+0.15%)
Dec 10, 2024 15.80 15.91 15.72 15.72 62,378 -0.35(-2.18%)
Dec 09, 2024 15.72 16.19 15.72 16.07 58,787 +0.35(+2.23%)
Dec 06, 2024 15.75 15.90 15.62 15.72 51,840 +0.21(+1.34%)
Dec 05, 2024 15.50 15.52 15.45 15.51 55,608 -0.38(-2.38%)
Dec 04, 2024 15.48 15.90 15.48 15.89 65,290 +0.29(+1.86%)
Dec 03, 2024 15.56 15.69 15.52 15.60 76,970 +0.47(+3.11%)
Dec 02, 2024 15.69 15.69 14.95 15.13 76,857 -0.51(-3.26%)
Nov 29, 2024 15.51 15.65 15.48 15.64 33,684 -0.47(-2.92%)
Nov 27, 2024 16.24 16.25 16.07 16.11 31,484 +0.05(+0.31%)
Nov 26, 2024 16.32 16.35 15.99 16.06 60,931 -0.44(-2.67%)
Nov 25, 2024 16.48 17.14 16.32 16.50 78,591 +0.90(+5.77%)
Nov 22, 2024 15.30 15.64 15.30 15.60 62,921 +0.17(+1.10%)
Nov 21, 2024 16.05 16.05 15.43 15.43 58,612 -0.21(-1.34%)
Nov 20, 2024 15.66 16.17 15.49 15.64 35,637 -0.11(-0.71%)
Nov 19, 2024 15.75 15.76 15.67 15.75 49,581 -0.16(-1.01%)
Nov 18, 2024 15.98 16.54 15.87 15.91 57,662 +0.01(+0.08%)
Nov 15, 2024 15.81 15.95 15.73 15.90 42,858 +0.05(+0.32%)
Nov 14, 2024 16.00 16.10 15.85 15.85 63,417 -0.32(-1.98%)
Nov 13, 2024 16.43 16.43 16.16 16.17 48,786 +0.02(+0.12%)
Nov 12, 2024 16.14 16.69 16.11 16.15 29,579 +0.01(+0.06%)
Nov 11, 2024 16.14 16.20 15.98 16.14 31,455 -0.02(-0.12%)
Nov 08, 2024 16.73 16.73 16.01 16.16 30,664 -0.33(-2.00%)
Nov 07, 2024 15.71 16.51 15.71 16.49 28,833 -0.02(-0.12%)
Nov 06, 2024 17.05 17.05 16.51 16.51 36,791 -0.99(-5.66%)
Nov 05, 2024 16.90 17.54 16.90 17.50 29,477 +0.35(+2.04%)
Nov 04, 2024 17.04 17.15 17.01 17.15 28,238 +0.47(+2.82%)
Nov 01, 2024 16.69 16.83 16.65 16.68 32,295 -0.37(-2.17%)
Oct 31, 2024 16.94 17.06 16.94 17.05 36,843 -0.44(-2.52%)
Oct 30, 2024 16.81 17.79 16.81 17.49 26,305 +0.27(+1.60%)
Oct 29, 2024 17.24 17.90 17.17 17.21 37,742 -0.21(-1.18%)
Oct 28, 2024 17.50 17.50 17.26 17.42 20,406 -0.24(-1.36%)
Oct 25, 2024 17.29 18.47 17.29 17.66 38,594 -0.22(-1.23%)
Oct 24, 2024 18.22 18.64 17.81 17.88 28,439 -0.16(-0.89%)
Oct 23, 2024 18.82 18.82 18.00 18.04 11,826 -0.11(-0.61%)
Oct 22, 2024 17.47 18.70 17.47 18.15 20,096 -0.27(-1.49%)
Oct 21, 2024 19.30 19.30 18.39 18.42 19,850 -0.07(-0.36%)
Oct 18, 2024 18.59 18.59 18.40 18.49 18,502 -0.09(-0.48%)
Oct 17, 2024 17.90 19.31 17.90 18.58 43,181 +0.49(+2.71%)
Oct 16, 2024 18.74 18.74 17.99 18.09 162,448 +0.05(+0.30%)
Oct 15, 2024 18.02 18.84 17.97 18.04 92,228 +0.46(+2.65%)
Oct 14, 2024 18.46 18.46 17.56 17.57 480,768 -0.08(-0.45%)
Oct 11, 2024 17.73 17.76 17.54 17.65 534,364 +0.07(+0.40%)
Oct 10, 2024 17.28 17.65 17.28 17.58 33,701 -0.14(-0.78%)
Oct 09, 2024 17.09 18.14 17.09 17.72 22,779 -0.18(-1.02%)
Oct 08, 2024 17.50 18.10 17.50 17.90 57,868 +0.53(+3.04%)
Oct 07, 2024 17.43 17.50 17.35 17.37 35,504 -0.48(-2.68%)
Oct 04, 2024 17.87 17.96 17.70 17.85 36,034 -0.35(-1.92%)
Oct 03, 2024 18.98 18.98 18.13 18.20 96,411 -0.06(-0.33%)
Oct 02, 2024 18.18 18.32 18.18 18.26 479,097 -0.18(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.