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 )

0.3624 -0.0476 (-11.61%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 11, 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, 2014 0.8936 0.8936 0.8936 0.8936 0 +0.00(+0.40%)
May 21, 2014 0.8900 0.8900 0.8900 0 -0.05(-5.32%)
May 19, 2014 0.9400 0.9400 0.9400 0.9400 0 +0.03(+3.47%)
May 16, 2014 0.9085 0.9085 0.9085 0.9085 2,000 +0.03(+3.24%)
May 14, 2014 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 13, 2014 0.8800 0.8800 0.8800 0.8800 5,359 +0.02(+2.33%)
May 09, 2014 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
May 08, 2014 0.8700 0.8700 0.8700 0.8700 100 +0.00(+0.00%)
May 06, 2014 0.8700 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
May 05, 2014 0.8600 0.8600 0.8600 0.8600 1,505 +0.00(+0.00%)
May 02, 2014 0.8600 0.8600 0.8600 0.8600 1,175 +0.00(+0.00%)
Apr 29, 2014 0.8600 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Apr 25, 2014 0.8500 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Apr 22, 2014 0.8600 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Apr 16, 2014 0.8800 0.8800 0.8800 0 +0.03(+3.13%)
Apr 10, 2014 0.8533 0.8533 0.8533 0 -0.05(-5.19%)
Apr 09, 2014 0.9200 0.9200 0.9000 0.9000 16,903 -0.01(-1.10%)
Apr 07, 2014 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Apr 02, 2014 0.8900 0.8900 0.8900 1,373 +0.02(+1.71%)
Apr 01, 2014 0.8900 0.8900 0.8750 0.8750 9,215 +0.05(+5.42%)
Mar 28, 2014 0.8300 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Mar 27, 2014 0.8400 0.8400 0.8400 0.8400 11,924 -0.02(-2.33%)
Mar 26, 2014 0.8600 0.8600 0.8600 0.8600 761,776 +0.03(+3.61%)
Mar 25, 2014 0.8500 0.8500 0.8300 0.8300 15,914 +0.01(+1.22%)
Mar 24, 2014 0.8450 0.8450 0.8200 0.8200 318,318 -0.02(-1.80%)
Mar 21, 2014 0.8350 0.8350 0.8350 0.8350 2,604 -0.03(-2.91%)
Mar 18, 2014 0.8600 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Mar 14, 2014 0.8700 0.8700 0.8700 100,000 +0.04(+5.07%)
Mar 13, 2014 0.8280 0.8280 0.8280 0.8280 7,371 -0.00(-0.48%)
Mar 07, 2014 0.8320 0.8320 0.8320 0 -0.01(-1.54%)
Mar 06, 2014 0.8190 0.8450 0.8190 0.8450 169,173 +0.05(+6.96%)
Mar 03, 2014 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Feb 25, 2014 0.7900 0.7900 0.7900 0.7900 0 -0.03(-4.24%)
Feb 24, 2014 0.8250 0.8250 0.8250 0.8250 37,663 +0.04(+5.77%)
Feb 19, 2014 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 18, 2014 0.7800 0.7800 0.7800 0.7800 8,185 +0.02(+2.63%)
Feb 14, 2014 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Feb 11, 2014 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Feb 05, 2014 0.7300 0.7300 0.7300 0 -0.01(-0.82%)
Feb 03, 2014 0.7360 0.7360 0.7360 0 -0.00(-0.54%)
Jan 31, 2014 0.7400 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Jan 29, 2014 0.7200 0.7200 0.7200 0 -0.04(-4.64%)
Jan 23, 2014 0.7550 0.7550 0.7550 0.7550 0 +0.02(+2.53%)
Jan 22, 2014 0.7257 0.7364 0.7257 0.7364 1,013,316 +0.02(+2.28%)
Jan 16, 2014 0.7200 0.7200 0.7200 0.7200 0 +0.05(+8.27%)
Jan 10, 2014 0.6650 0.6650 0.6650 0 -0.01(-0.75%)
Jan 09, 2014 0.6700 0.6700 0.6700 0.6700 18,046 +0.00(+0.00%)
Jan 08, 2014 0.6250 0.6700 0.6250 0.6700 202,795 +0.00(+0.00%)
Jan 02, 2014 0.6700 0.6700 0.6700 0 +0.02(+3.49%)
Dec 24, 2013 0.6474 0.6474 0.6474 0 +0.03(+5.27%)
Dec 11, 2013 0.6150 0.6150 0.6150 0 -0.03(-4.65%)
Dec 09, 2013 0.6450 0.6450 0.6450 0 +0.03(+4.03%)
Dec 03, 2013 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 02, 2013 0.6200 0.6200 0.6200 0.6200 3,000 +0.01(+1.64%)
Nov 29, 2013 0.6100 0.6100 0.6100 0.6100 5,000 -0.04(-5.43%)
Nov 27, 2013 0.6429 0.6450 0.6429 0.6450 101,000 +0.00(+0.50%)
Nov 21, 2013 0.6418 0.6418 0.6418 500,000 -0.05(-6.85%)
Nov 20, 2013 0.6890 0.6890 0.6890 0.6890 166 -0.01(-1.57%)
Nov 19, 2013 0.7000 0.7000 0.7000 0.7000 63,938 +0.02(+2.94%)
Nov 15, 2013 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Oct 01, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 27, 2013 0.7500 0.7500 0.7500 0 -0.08(-9.64%)
Sep 26, 2013 0.8300 0.8300 0.8300 0.8300 426,000 +0.03(+3.75%)
Sep 18, 2013 0.8000 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Aug 06, 2013 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Jul 19, 2013 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Jun 21, 2013 0.8300 0.8300 0.8300 0.8300 0 -0.12(-12.63%)
Jun 19, 2013 0.9500 0.9500 0.9500 0.9500 0 +0.01(+0.59%)
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.