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 )

14.88 +0.05 (+0.37%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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, 2021 8.002 8.140 8.000 8.000 101,505 +0.02(+0.25%)
May 27, 2021 7.970 8.210 7.970 7.980 547,650 -0.26(-3.16%)
May 26, 2021 8.530 8.530 8.200 8.240 195,025 +0.01(+0.12%)
May 25, 2021 7.780 8.310 7.780 8.230 123,428 +0.16(+1.98%)
May 24, 2021 7.750 8.070 7.750 8.070 75,442 +0.02(+0.27%)
May 21, 2021 7.830 8.130 7.830 8.049 31,776 +0.21(+2.66%)
May 20, 2021 7.940 7.940 7.800 7.840 269,433 +0.01(+0.13%)
May 19, 2021 7.940 8.080 7.750 7.830 46,856 -0.33(-4.04%)
May 18, 2021 8.150 8.320 8.060 8.160 39,749 +0.02(+0.25%)
May 17, 2021 8.206 8.270 8.120 8.140 279,366 -0.16(-1.93%)
May 14, 2021 8.060 8.400 8.060 8.300 86,302 +0.26(+3.23%)
May 13, 2021 8.200 8.200 8.000 8.040 49,240 +0.00(+0.00%)
May 12, 2021 8.000 8.390 8.000 8.040 82,998 -0.23(-2.78%)
May 11, 2021 8.280 8.360 8.190 8.270 43,760 -0.14(-1.66%)
May 10, 2021 8.490 8.550 8.320 8.410 77,108 -0.09(-1.06%)
May 07, 2021 8.420 8.500 8.370 8.500 55,455 -0.05(-0.59%)
May 06, 2021 8.600 8.600 8.360 8.550 59,716 +0.16(+1.91%)
May 05, 2021 8.322 8.550 8.270 8.390 30,470 +0.01(+0.12%)
May 04, 2021 8.540 8.540 8.330 8.380 42,213 +0.02(+0.24%)
May 03, 2021 8.440 8.440 8.310 8.360 54,850 -0.10(-1.23%)
Apr 30, 2021 8.630 8.630 8.440 8.464 43,800 -0.12(-1.35%)
Apr 29, 2021 8.650 8.700 8.470 8.580 89,354 +0.06(+0.70%)
Apr 28, 2021 8.230 8.600 8.230 8.520 80,193 +0.13(+1.55%)
Apr 27, 2021 8.180 8.550 8.180 8.390 132,444 +0.15(+1.82%)
Apr 26, 2021 8.400 8.450 8.240 8.240 348,821 -0.16(-1.86%)
Apr 23, 2021 8.640 8.640 8.350 8.396 89,200 +0.02(+0.19%)
Apr 22, 2021 8.370 8.530 8.300 8.380 53,965 -0.13(-1.53%)
Apr 21, 2021 8.320 8.630 8.320 8.510 113,099 +0.04(+0.53%)
Apr 20, 2021 8.300 8.620 8.300 8.465 58,843 -0.09(-0.99%)
Apr 19, 2021 8.640 8.640 8.500 8.550 56,012 -0.18(-2.06%)
Apr 16, 2021 8.730 8.730 8.580 8.730 383,700 +0.07(+0.81%)
Apr 15, 2021 8.700 8.710 8.550 8.660 187,024 +0.02(+0.23%)
Apr 14, 2021 8.457 8.730 8.457 8.640 207,924 -0.01(-0.12%)
Apr 13, 2021 8.750 8.750 8.620 8.650 466,434 -0.08(-0.92%)
Apr 12, 2021 8.840 8.840 8.620 8.730 61,404 -0.22(-2.46%)
Apr 09, 2021 9.050 9.050 8.530 8.950 531,100 +0.17(+1.94%)
Apr 08, 2021 8.300 8.850 8.300 8.780 772,216 +0.20(+2.33%)
Apr 07, 2021 8.680 8.680 8.500 8.580 35,434 +0.02(+0.23%)
Apr 06, 2021 8.330 8.700 8.330 8.560 40,144 +0.04(+0.47%)
Apr 05, 2021 8.300 8.810 8.300 8.520 66,674 +0.05(+0.59%)
Apr 01, 2021 8.600 8.650 8.470 8.470 171,900 +0.01(+0.12%)
Mar 31, 2021 8.630 8.630 8.300 8.460 19,959 -0.21(-2.42%)
Mar 30, 2021 8.720 8.750 8.635 8.670 55,044 -0.15(-1.70%)
Mar 29, 2021 8.930 8.930 8.720 8.820 679,416 -0.21(-2.33%)
Mar 26, 2021 8.750 9.030 8.750 9.030 64,900 +0.21(+2.38%)
Mar 25, 2021 9.090 9.090 8.740 8.820 50,038 -0.27(-2.97%)
Mar 24, 2021 8.720 9.160 8.720 9.090 59,080 -0.13(-1.41%)
Mar 23, 2021 9.290 9.290 9.000 9.220 51,238 +0.11(+1.21%)
Mar 22, 2021 9.380 9.380 8.990 9.110 42,070 -0.11(-1.19%)
Mar 19, 2021 9.450 9.450 9.220 9.220 192,800 -0.05(-0.54%)
Mar 18, 2021 9.460 9.460 9.130 9.270 29,032 +0.08(+0.87%)
Mar 17, 2021 9.050 9.190 8.970 9.190 74,567 +0.06(+0.66%)
Mar 16, 2021 9.080 9.270 9.010 9.130 173,302 -0.18(-1.93%)
Mar 15, 2021 9.310 9.360 9.240 9.310 65,630 -0.00(-0.00%)
Mar 12, 2021 8.990 9.470 8.990 9.310 46,500 +0.13(+1.42%)
Mar 11, 2021 9.150 9.210 9.080 9.180 77,870 +0.07(+0.77%)
Mar 10, 2021 9.045 9.150 8.680 9.110 111,868 +0.12(+1.33%)
Mar 09, 2021 8.850 9.040 8.850 8.990 39,613 +0.10(+1.12%)
Mar 08, 2021 8.920 9.000 8.810 8.890 145,625 -0.22(-2.41%)
Mar 05, 2021 9.000 9.140 8.770 9.110 88,800 +0.05(+0.55%)
Mar 04, 2021 9.220 9.280 9.014 9.060 573,895 -0.02(-0.22%)
Mar 03, 2021 8.900 9.190 8.900 9.080 163,141 +0.01(+0.11%)
Mar 02, 2021 8.870 9.070 8.870 9.070 29,227 +0.00(+0.00%)
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.