Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Bk Mandiri Pe ADR (OP: PPERY )

14.94 -0.04 (-0.24%)
Streaming Delayed Price Updated: 12:09 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 28, 2010 5.590 5.590 5.490 5.500 10,815 +0.00(+0.00%)
May 27, 2010 5.330 5.540 5.330 5.500 78,641 -0.01(-0.18%)
May 26, 2010 5.590 5.590 5.360 5.510 23,801 +0.31(+5.96%)
May 25, 2010 5.220 5.450 4.950 5.200 56,320 -0.30(-5.45%)
May 24, 2010 5.520 5.520 5.500 5.500 19,114 -0.04(-0.72%)
May 21, 2010 5.550 5.590 5.480 5.540 37,450 -0.16(-2.81%)
May 20, 2010 5.590 5.750 5.550 5.700 127,930 +0.02(+0.35%)
May 19, 2010 5.640 5.820 5.640 5.680 28,452 -0.24(-4.05%)
May 18, 2010 6.170 6.170 5.920 5.920 8,202 +0.02(+0.34%)
May 17, 2010 5.810 5.950 5.810 5.900 12,119 +0.10(+1.72%)
May 14, 2010 5.970 5.970 5.800 5.800 16,222 -0.21(-3.49%)
May 13, 2010 5.860 6.050 5.860 6.010 12,852 +0.02(+0.33%)
May 12, 2010 5.810 5.990 5.810 5.990 13,382 +0.13(+2.22%)
May 11, 2010 5.830 5.860 5.730 5.860 11,293 -0.17(-2.82%)
May 10, 2010 5.970 6.030 5.970 6.030 49,256 +0.49(+8.84%)
May 07, 2010 5.570 5.600 5.500 5.540 17,394 -0.07(-1.25%)
May 06, 2010 5.560 5.850 5.500 5.610 19,315 +0.01(+0.18%)
May 05, 2010 5.590 5.730 5.500 5.600 27,292 -56.76(-91.02%)
May 04, 2010 62.11 62.36 62.11 62.36 1,316 -0.99(-1.56%)
May 03, 2010 64.31 64.31 63.35 63.35 438 +0.10(+0.16%)
Apr 30, 2010 64.00 64.00 63.25 63.25 1,230 +1.26(+2.03%)
Apr 29, 2010 60.76 61.99 60.75 61.99 1,645 +3.49(+5.97%)
Apr 28, 2010 58.77 58.83 58.50 58.50 1,101 +0.65(+1.12%)
Apr 27, 2010 58.64 58.64 57.85 57.85 5,187 -0.12(-0.21%)
Apr 26, 2010 58.18 58.18 57.44 57.97 1,844 -0.86(-1.46%)
Apr 23, 2010 58.83 58.83 57.75 58.83 741 -0.52(-0.88%)
Apr 22, 2010 59.35 59.35 59.35 59.35 12,930 +0.35(+0.59%)
Apr 21, 2010 58.90 59.00 58.25 59.00 2,117 +1.36(+2.36%)
Apr 20, 2010 57.64 57.64 57.64 57.64 663 +1.35(+2.40%)
Apr 19, 2010 56.29 56.29 56.29 56.29 18,805 -0.33(-0.58%)
Apr 16, 2010 56.64 56.64 56.09 56.62 3,566 -1.66(-2.85%)
Apr 15, 2010 58.28 58.28 58.28 58.28 563 +0.28(+0.48%)
Apr 14, 2010 57.86 58.00 57.50 58.00 1,271 +0.18(+0.31%)
Apr 13, 2010 58.20 58.20 57.10 57.82 7,944 -0.24(-0.41%)
Apr 12, 2010 58.06 58.29 58.06 58.06 3,952 +2.41(+4.33%)
Apr 09, 2010 56.09 56.09 55.65 55.65 16,596 -0.55(-0.98%)
Apr 08, 2010 56.30 56.30 56.00 56.20 5,663 -2.15(-3.68%)
Apr 07, 2010 58.50 58.60 57.50 58.35 53,646 -0.16(-0.27%)
Apr 06, 2010 58.75 58.80 58.31 58.51 12,626 -0.49(-0.83%)
Apr 05, 2010 58.01 59.10 58.01 59.00 11,691 +0.50(+0.85%)
Apr 01, 2010 58.50 58.50 58.50 0 -0.10(-0.17%)
Mar 31, 2010 59.10 59.70 58.60 58.60 35,367 -2.90(-4.72%)
Mar 30, 2010 61.45 61.50 61.05 61.50 62,700 +1.20(+1.99%)
Mar 29, 2010 59.75 60.30 59.75 60.30 1,306 -0.05(-0.08%)
Mar 26, 2010 60.35 60.35 60.35 60.35 1,003 +0.50(+0.84%)
Mar 25, 2010 59.01 60.10 59.01 59.85 3,659 +0.35(+0.59%)
Mar 24, 2010 58.35 59.50 58.35 59.50 7,995 +2.50(+4.39%)
Mar 23, 2010 56.75 57.50 56.75 57.00 4,641 +1.25(+2.24%)
Mar 22, 2010 55.05 55.75 55.05 55.75 1,511 -1.60(-2.79%)
Mar 19, 2010 57.35 57.35 57.35 57.35 996 -0.15(-0.26%)
Mar 18, 2010 56.96 57.50 56.96 57.50 2,844 +2.50(+4.55%)
Mar 17, 2010 54.50 55.00 54.50 55.00 2,130 +2.01(+3.79%)
Mar 16, 2010 52.55 52.99 52.55 52.99 2,623 +0.09(+0.17%)
Mar 15, 2010 52.99 52.99 52.70 52.90 4,016 +0.20(+0.38%)
Mar 12, 2010 52.50 52.70 52.50 52.70 1,739 +0.06(+0.11%)
Mar 11, 2010 52.39 52.64 52.39 52.64 3,145 +1.14(+2.21%)
Mar 10, 2010 51.10 51.50 51.10 51.50 2,227 +0.30(+0.59%)
Mar 09, 2010 50.50 51.20 50.50 51.20 3,197 +0.95(+1.89%)
Mar 08, 2010 50.25 50.25 49.56 50.25 1,755 +1.51(+3.10%)
Mar 05, 2010 49.00 49.00 48.74 48.74 3,708 -0.16(-0.33%)
Mar 04, 2010 48.55 48.90 48.55 48.90 2,341 +0.00(+0.00%)
Mar 03, 2010 48.90 48.90 48.75 48.90 1,857 -0.10(-0.20%)
Mar 02, 2010 49.00 49.00 48.99 49.00 2,003 +0.75(+1.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.