Pt Bk Mandiri Pe ADR (OP: PPERY )

18.20 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 18.49 18.55 18.38 18.44 47,342 +0.24(+1.32%)
Sep 30, 2024 18.08 18.69 18.02 18.20 47,123 -0.32(-1.70%)
Sep 27, 2024 17.93 18.63 17.93 18.52 30,295 -0.54(-2.86%)
Sep 26, 2024 18.86 19.07 18.86 19.06 37,191 +0.22(+1.17%)
Sep 25, 2024 19.05 19.05 18.82 18.84 25,268 -0.74(-3.78%)
Sep 24, 2024 19.62 19.65 19.47 19.58 47,982 +0.02(+0.10%)
Sep 23, 2024 19.70 19.70 19.55 19.56 19,690 +0.32(+1.66%)
Sep 20, 2024 20.01 20.01 19.20 19.24 40,962 -0.21(-1.08%)
Sep 19, 2024 18.75 19.55 18.75 19.45 22,223 +0.16(+0.83%)
Sep 18, 2024 18.57 19.77 18.57 19.29 26,201 +0.24(+1.26%)
Sep 17, 2024 20.07 20.07 18.93 19.05 20,074 +0.15(+0.79%)
Sep 16, 2024 18.36 18.95 18.36 18.90 19,376 +0.12(+0.64%)
Sep 13, 2024 18.19 19.00 18.19 18.78 19,871 -0.16(-0.84%)
Sep 12, 2024 18.90 18.94 18.81 18.94 151,044 -0.23(-1.20%)
Sep 11, 2024 18.40 19.30 18.40 19.17 25,842 +0.35(+1.86%)
Sep 10, 2024 19.49 19.49 18.67 18.82 31,943 +0.20(+1.07%)
Sep 09, 2024 18.02 18.69 18.02 18.62 41,640 -0.05(-0.27%)
Sep 06, 2024 18.79 18.89 18.63 18.67 217,376 +0.12(+0.63%)
Sep 05, 2024 18.86 19.23 18.49 18.55 29,064 +0.17(+0.95%)
Sep 04, 2024 18.40 18.45 18.36 18.38 29,833 +0.48(+2.68%)
Sep 03, 2024 17.47 17.98 17.47 17.90 27,708 -0.09(-0.50%)
Aug 30, 2024 18.16 18.16 17.95 17.99 25,980 -0.09(-0.49%)
Aug 29, 2024 17.70 18.33 17.70 18.08 31,771 -0.46(-2.49%)
Aug 28, 2024 18.02 18.70 18.02 18.54 45,529 +0.61(+3.40%)
Aug 27, 2024 18.10 18.10 17.90 17.93 30,188 -0.07(-0.39%)
Aug 26, 2024 17.95 18.18 17.95 18.00 41,850 -0.14(-0.76%)
Aug 23, 2024 17.88 18.17 17.88 18.14 33,903 +0.39(+2.19%)
Aug 22, 2024 17.86 17.98 17.75 17.75 53,643 -0.82(-4.42%)
Aug 21, 2024 17.98 18.89 17.98 18.57 29,581 +0.00(+0.00%)
Aug 20, 2024 18.55 18.60 18.40 18.57 107,567 +0.66(+3.69%)
Aug 19, 2024 18.10 18.19 17.90 17.91 100,142 +0.09(+0.51%)
Aug 16, 2024 17.87 17.95 17.78 17.82 23,255 +0.07(+0.39%)
Aug 15, 2024 17.18 17.87 17.18 17.75 22,966 -0.22(-1.22%)
Aug 14, 2024 17.98 18.14 17.80 17.97 29,888 +0.34(+1.94%)
Aug 13, 2024 17.61 17.73 17.35 17.63 18,373 +0.47(+2.73%)
Aug 12, 2024 17.21 17.26 17.13 17.16 26,093 +0.07(+0.44%)
Aug 09, 2024 17.10 17.13 17.03 17.09 21,537 +0.06(+0.35%)
Aug 08, 2024 16.88 17.14 16.76 17.03 43,054 +0.33(+1.95%)
Aug 07, 2024 16.53 16.91 16.53 16.70 31,032 +0.39(+2.39%)
Aug 06, 2024 16.52 16.52 16.31 16.31 31,341 +0.25(+1.56%)
Aug 05, 2024 16.00 16.10 15.95 16.06 37,909 -0.50(-3.01%)
Aug 02, 2024 16.39 16.65 16.39 16.56 22,967 +0.24(+1.45%)
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.