Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Bank Mandiri Persero Tbk (OP: PPERF )

0.3638 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, May 30, 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 (%)
Apr 30, 2019 0.5370 0.5370 0.5370 0 -0.00(-0.56%)
Apr 29, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 26, 2019 0.5400 0.5400 0.5400 0.5400 243,500 +0.00(+0.84%)
Apr 25, 2019 0.5355 0.5355 0.5355 0 -0.01(-1.16%)
Apr 24, 2019 0.5418 0.5418 0.5418 0.5418 138 -0.01(-1.63%)
Apr 23, 2019 0.5508 0.5508 0.5508 0.5508 22,710 -0.03(-5.64%)
Apr 22, 2019 0.5564 0.5564 0.5837 1,011,320 +0.03(+4.91%)
Apr 18, 2019 0.5564 0.5564 0.5564 0 +0.00(+0.00%)
Apr 17, 2019 0.5550 0.5564 0.5550 0.5564 5,000 +0.03(+5.38%)
Apr 16, 2019 0.5280 0.5280 0.5280 0 +0.00(+0.00%)
Apr 15, 2019 0.5280 0.5280 0.5280 0.5280 13,338 +0.01(+2.09%)
Apr 12, 2019 0.5317 0.5317 0.5172 3,784 -0.01(-2.73%)
Apr 11, 2019 0.5317 0.5317 0.5317 0 -0.01(-0.95%)
Apr 10, 2019 0.5368 0.5368 0.5368 0 +0.00(+0.88%)
Apr 09, 2019 0.5398 0.5398 0.5321 6,472 -0.01(-1.43%)
Apr 08, 2019 0.5450 0.5450 0.5398 3,873,671 -0.01(-0.95%)
Apr 05, 2019 0.5453 0.5453 0.5450 0.5450 219,700 +0.01(+2.48%)
Apr 04, 2019 0.5318 0.5318 0.5318 0 -0.00(-0.43%)
Apr 02, 2019 0.5341 0.5341 0.5341 0 +0.00(+0.00%)
Apr 01, 2019 0.5341 0.5341 0.5341 0.5341 6,432 +0.02(+3.07%)
Mar 29, 2019 0.5200 0.5200 0.5182 1,016 -0.00(-0.35%)
Mar 28, 2019 0.5200 0.5200 0.5200 0.5200 4,259 +0.00(+0.10%)
Mar 27, 2019 0.5195 0.5195 0.5195 0 +0.01(+1.94%)
Mar 26, 2019 0.5096 0.5096 0.5096 0 -0.02(-3.72%)
Mar 25, 2019 0.5293 0.5293 0.5293 0 +0.00(+0.00%)
Mar 22, 2019 0.5293 0.5293 0.5293 0 +0.02(+3.78%)
Mar 21, 2019 0.5100 0.5100 0.5100 0 -0.01(-1.54%)
Mar 20, 2019 0.5100 0.5100 0.5100 0.5180 1,282 +0.01(+1.57%)
Mar 19, 2019 0.5100 0.5100 0.5100 0.5100 2,762 +0.00(+0.95%)
Mar 18, 2019 0.5052 0.5052 0.5052 0 +0.02(+5.18%)
Mar 15, 2019 0.4799 0.4799 0.4803 717 +0.00(+0.08%)
Mar 14, 2019 0.4799 0.4799 0.4799 0 +0.01(+1.39%)
Mar 13, 2019 0.4710 0.4710 0.4733 3,103 +0.00(+0.49%)
Mar 12, 2019 0.4710 0.4710 0.4710 0.4710 7,916 -0.02(-4.27%)
Mar 11, 2019 0.4920 0.4920 0.4920 0 +0.00(+0.00%)
Mar 06, 2019 0.4920 0.4920 0.4920 0 +0.00(+0.00%)
Mar 05, 2019 0.4920 0.4920 0.4920 0.4920 1,924 -0.02(-3.47%)
Mar 04, 2019 0.5097 0.5097 0.5097 0 +0.00(+0.00%)
Mar 01, 2019 0.5097 0.5097 0.5097 173,437 +0.00(+0.00%)
Feb 28, 2019 0.5097 0.5097 0.5097 0 -0.01(-1.22%)
Feb 27, 2019 0.5165 0.5165 0.5160 2,451 -0.00(-0.10%)
Feb 26, 2019 0.5165 0.5165 0.5165 0 +0.01(+1.93%)
Feb 25, 2019 0.5067 0.5067 0.5067 0 -0.00(-0.59%)
Feb 21, 2019 0.5097 0.5097 0.5097 0 +0.01(+1.88%)
Feb 20, 2019 0.5003 0.5003 0.5003 0 +0.00(+0.00%)
Feb 19, 2019 0.5003 0.5003 0.5003 0.5003 1,674 -0.01(-1.54%)
Feb 15, 2019 0.5081 0.5081 0.5081 0 -0.01(-1.93%)
Feb 14, 2019 0.5181 0.5181 0.5181 0 -0.02(-4.09%)
Feb 13, 2019 0.5402 0.5402 0.5402 0 +0.00(+0.00%)
Feb 12, 2019 0.5402 0.5402 0.5402 0.5402 14,425,528 -0.01(-0.99%)
Feb 11, 2019 0.5456 0.5456 0.5456 0 -0.00(-0.42%)
Feb 06, 2019 0.5479 0.5479 0.5479 0 +0.03(+6.18%)
Feb 05, 2019 0.5160 0.5160 0.5160 0.5160 900 -0.02(-3.26%)
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.