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 29, 2020 0.3000 0.3079 0.3000 0.3079 19,100 +0.02(+8.80%)
May 28, 2020 0.2830 0.2830 0.2830 0.2830 2,253 +0.00(+1.07%)
May 27, 2020 0.2800 0.2800 0.2800 0.2800 42,980 +0.02(+6.87%)
May 21, 2020 0.2620 0.2620 0.2620 0 +0.00(+0.85%)
May 20, 2020 0.2618 0.2618 0.2598 42,762 -0.00(-0.76%)
May 19, 2020 0.2640 0.2640 0.2618 60,030 -0.00(-0.83%)
May 18, 2020 0.2640 0.2640 0.2520 0.2640 15,037 -0.00(-0.38%)
May 15, 2020 0.2390 0.2650 0.2390 0.2650 23,000 -0.01(-1.92%)
May 13, 2020 0.2702 0.2702 0.2702 0 -0.01(-4.08%)
May 12, 2020 0.2892 0.2892 0.2817 13,428 -0.01(-2.59%)
May 11, 2020 0.2794 0.2794 0.2892 4,779 +0.01(+3.51%)
May 08, 2020 0.2620 0.2620 0.2794 150,818 +0.02(+6.64%)
May 07, 2020 0.2620 0.2620 0.2620 0.2620 9,900 -0.03(-9.03%)
May 06, 2020 0.2890 0.2890 0.2880 0.2880 6,798 +0.01(+1.77%)
May 05, 2020 0.2973 0.2973 0.2830 5,060 -0.01(-4.81%)
May 04, 2020 0.3080 0.3080 0.2973 18,673 -0.01(-3.47%)
May 01, 2020 0.3080 0.3080 0.3080 0.3080 600 +0.02(+6.21%)
Apr 30, 2020 0.2950 0.2950 0.2900 0.2900 40,944 +0.01(+5.45%)
Apr 29, 2020 0.2500 0.2750 0.2500 0.2750 38,750 +0.01(+1.85%)
Apr 28, 2020 0.2700 0.2700 0.2700 0.2700 29,861 -0.01(-3.78%)
Apr 27, 2020 0.2600 0.2600 0.2806 6,403 +0.02(+7.92%)
Apr 24, 2020 0.2600 0.2600 0.2600 0.2600 30,900 -0.03(-11.35%)
Apr 23, 2020 0.2782 0.2782 0.2933 4,327 +0.02(+5.43%)
Apr 22, 2020 0.2768 0.2768 0.2782 2,910 +0.00(+0.51%)
Apr 21, 2020 0.2768 0.2768 0.2768 0.2768 6,936 -0.01(-4.75%)
Apr 20, 2020 0.2908 0.2908 0.2906 34,985 -0.00(-0.07%)
Apr 17, 2020 0.2690 0.2908 0.2690 0.2908 96,200 +0.01(+2.72%)
Apr 16, 2020 0.2957 0.2957 0.2831 10,426 -0.01(-4.26%)
Apr 15, 2020 0.3000 0.3000 0.2957 903,695 -0.00(-1.43%)
Apr 14, 2020 0.2740 0.3000 0.2740 0.3000 873,258 +0.01(+2.49%)
Apr 13, 2020 0.3043 0.3043 0.2927 1,387 -0.01(-3.81%)
Apr 09, 2020 0.3128 0.3128 0.3043 5,455 -0.01(-2.72%)
Apr 08, 2020 0.3309 0.3309 0.3128 6,072 -0.02(-5.47%)
Apr 07, 2020 0.2990 0.2990 0.3309 29,666 +0.03(+10.67%)
Apr 06, 2020 0.2990 0.2990 0.2990 0.2990 18,915 +0.01(+3.10%)
Apr 03, 2020 0.2900 0.2900 0.2900 0.2900 15,000 +0.01(+5.45%)
Apr 02, 2020 0.2900 0.2900 0.2750 2,993 -0.01(-5.17%)
Apr 01, 2020 0.2900 0.2900 0.2900 0.2900 37,307 +0.01(+5.07%)
Mar 31, 2020 0.2870 0.2870 0.2760 0.2760 13,982 +0.00(+0.00%)
Mar 30, 2020 0.2890 0.2890 0.2760 0.2760 32,685 -0.01(-3.83%)
Mar 27, 2020 0.2870 0.2870 0.2870 0.2870 83,700 +0.06(+26.49%)
Mar 26, 2020 0.2653 0.2653 0.2269 821,378 -0.04(-14.47%)
Mar 24, 2020 0.2653 0.2653 0.2653 0 +0.04(+20.32%)
Mar 23, 2020 0.2205 0.2205 0.2205 0.2205 14,078 -0.08(-25.56%)
Mar 20, 2020 0.2656 0.2656 0.2962 6,274 +0.03(+11.52%)
Mar 19, 2020 0.2656 0.2656 0.2656 0.2656 7,590 -0.10(-27.27%)
Mar 18, 2020 0.3877 0.3877 0.3652 503,147 -0.02(-5.80%)
Mar 17, 2020 0.3681 0.3681 0.3877 28,174 +0.02(+5.32%)
Mar 16, 2020 0.3870 0.3870 0.3681 0.3681 9,276 -0.05(-11.51%)
Mar 13, 2020 0.4223 0.4223 0.4160 0.4160 52,600 -0.03(-6.52%)
Mar 12, 2020 0.4450 0.4450 0.4450 0.4450 8,269 -0.04(-8.23%)
Mar 11, 2020 0.4600 0.4600 0.4849 81,994 +0.02(+5.41%)
Mar 10, 2020 0.4848 0.4848 0.4600 823 -0.02(-5.12%)
Mar 09, 2020 0.5230 0.5230 0.4848 14,724 -0.04(-7.30%)
Mar 06, 2020 0.5361 0.5361 0.5230 10,743 -0.01(-2.44%)
Mar 05, 2020 0.5170 0.5170 0.5361 3,287 +0.02(+3.69%)
Mar 04, 2020 0.5170 0.5170 0.5170 0.5170 13,108 +0.02(+4.76%)
Mar 03, 2020 0.4975 0.4975 0.4935 518,898 -0.00(-0.80%)
Mar 02, 2020 0.5095 0.5095 0.4975 17,247 -0.01(-2.36%)
Feb 28, 2020 0.5240 0.5240 0.5095 0.5095 41,500 -0.00(-0.64%)
Feb 27, 2020 0.4960 0.5128 0.4960 0.5128 44,707 -0.04(-7.10%)
Feb 26, 2020 0.5550 0.5550 0.5520 8,011 -0.00(-0.54%)
Feb 25, 2020 0.5550 0.5550 0.5550 0.5550 55,978 -0.01(-1.93%)
Feb 24, 2020 0.5816 0.5816 0.5659 3,888 -0.02(-2.70%)
Feb 21, 2020 0.5796 0.5796 0.5816 20,889 +0.00(+0.35%)
Feb 20, 2020 0.5693 0.5693 0.5796 100,215 +0.01(+1.81%)
Feb 19, 2020 0.5690 0.5690 0.5693 8,109 +0.00(+0.05%)
Feb 18, 2020 0.5617 0.5617 0.5690 7,950 +0.01(+1.30%)
Feb 14, 2020 0.5720 0.5720 0.5617 116,019 -0.01(-1.80%)
Feb 13, 2020 0.5720 0.5720 0.5720 0.5720 12,692 -0.01(-1.89%)
Feb 12, 2020 0.5830 0.5830 0.5830 0.5830 200 +0.02(+3.96%)
Feb 11, 2020 0.5652 0.5652 0.5608 798 -0.00(-0.78%)
Feb 10, 2020 0.5780 0.5780 0.5652 181 -0.01(-2.21%)
Feb 07, 2020 0.5780 0.5780 0.5780 0.5780 2,200 +0.02(+3.68%)
Feb 06, 2020 0.5575 0.5575 0.5575 0.5575 3,231 -0.01(-1.59%)
Feb 05, 2020 0.5665 0.5665 0.5665 0.5665 2,209 +0.01(+1.56%)
Feb 04, 2020 0.5337 0.5337 0.5578 165 +0.02(+4.52%)
Feb 03, 2020 0.5337 0.5337 0.5337 0.5337 442 -0.02(-4.35%)
Jan 31, 2020 0.5600 0.5600 0.5580 618,881 -0.00(-0.36%)
Jan 30, 2020 0.5600 0.5600 0.5600 0.5600 20,144 +0.00(+0.68%)
Jan 29, 2020 0.5562 0.5562 0.5562 0.5562 31,480 -0.00(-0.07%)
Jan 28, 2020 0.5797 0.5797 0.5566 2,285 -0.02(-3.98%)
Jan 27, 2020 0.5718 0.5718 0.5797 46,579 +0.01(+1.38%)
Jan 24, 2020 0.5662 0.5662 0.5718 5,531 +0.01(+0.99%)
Jan 23, 2020 0.5662 0.5662 0.5662 974,400 +0.00(+0.00%)
Jan 22, 2020 0.5631 0.5631 0.5662 14,403 +0.00(+0.55%)
Jan 21, 2020 0.5780 0.5780 0.5631 0.5631 32,486 +0.01(+2.18%)
Jan 17, 2020 0.5607 0.5607 0.5511 50,549 -0.01(-1.71%)
Jan 16, 2020 0.5695 0.5695 0.5607 17,388 -0.01(-1.55%)
Jan 15, 2020 0.5739 0.5739 0.5695 67,230 -0.00(-0.77%)
Jan 14, 2020 0.5683 0.5683 0.5739 55,111 +0.01(+0.99%)
Jan 13, 2020 0.5549 0.5549 0.5683 7,575 +0.01(+2.41%)
Jan 10, 2020 0.5436 0.5436 0.5549 2,226 +0.01(+2.08%)
Jan 09, 2020 0.5602 0.5602 0.5436 4,327 -0.02(-2.96%)
Jan 08, 2020 0.5602 0.5602 0.5602 636,000 +0.00(+0.00%)
Jan 07, 2020 0.5446 0.5446 0.5602 33,542 +0.02(+2.86%)
Jan 06, 2020 0.5522 0.5522 0.5446 38,936 -0.01(-1.38%)
Jan 03, 2020 0.5380 0.5380 0.5522 21,051 +0.01(+2.64%)
Dec 30, 2019 0.5380 0.5380 0.5380 0 -0.03(-4.71%)
Dec 27, 2019 0.5590 0.5590 0.5646 7,297,916 +0.01(+1.00%)
Dec 24, 2019 0.5590 0.5590 0.5590 0 +0.02(+2.91%)
Dec 23, 2019 0.5432 0.5432 0.5432 0.5432 12,215 +0.01(+0.95%)
Dec 20, 2019 0.5342 0.5342 0.5381 151 +0.00(+0.73%)
Dec 19, 2019 0.5231 0.5231 0.5342 7,351 +0.01(+2.12%)
Dec 18, 2019 0.5330 0.5330 0.5231 356,688 -0.01(-1.86%)
Dec 17, 2019 0.5330 0.5330 0.5330 0.5330 24,105 +0.01(+2.17%)
Dec 16, 2019 0.5256 0.5256 0.5217 353,547 -0.00(-0.74%)
Dec 13, 2019 0.5182 0.5182 0.5256 40,056 +0.01(+1.43%)
Dec 12, 2019 0.5150 0.5150 0.5182 6,373 +0.00(+0.62%)
Dec 11, 2019 0.5150 0.5150 0.5150 0.5150 40,160 +0.01(+1.04%)
Dec 10, 2019 0.5100 0.5100 0.5097 30,173 -0.00(-0.06%)
Dec 09, 2019 0.5100 0.5100 0.5100 0.5100 6,818 -0.00(-0.20%)
Dec 06, 2019 0.5190 0.5190 0.5110 0.5110 35,200 +0.01(+1.85%)
Dec 05, 2019 0.4978 0.4978 0.5017 12,948 +0.00(+0.78%)
Dec 04, 2019 0.4957 0.4957 0.4978 49,886 +0.00(+0.42%)
Dec 03, 2019 0.4901 0.4901 0.4957 63,009 +0.01(+1.14%)
Dec 02, 2019 0.4587 0.4587 0.4901 204 +0.03(+6.85%)
Nov 29, 2019 0.4587 0.4587 0.4587 0.4587 171,400 -0.02(-4.56%)
Nov 27, 2019 0.5001 0.5001 0.4806 6,950 -0.02(-3.90%)
Nov 26, 2019 0.4933 0.4933 0.5001 4,847 +0.01(+1.38%)
Nov 25, 2019 0.5001 0.5001 0.4933 19,896 -0.01(-1.36%)
Nov 22, 2019 0.4947 0.4947 0.5001 38,243 +0.01(+1.09%)
Nov 21, 2019 0.5035 0.5035 0.4947 17,995 -0.01(-1.75%)
Nov 20, 2019 0.5019 0.5019 0.5035 6,479 +0.00(+0.32%)
Nov 19, 2019 0.4885 0.4885 0.5019 4,195 +0.01(+2.74%)
Nov 15, 2019 0.4885 0.4885 0.4885 0 +0.00(+0.35%)
Nov 14, 2019 0.4938 0.4938 0.4868 207 -0.01(-1.42%)
Nov 13, 2019 0.4920 0.4920 0.4938 9,620 +0.00(+0.37%)
Nov 12, 2019 0.4920 0.4920 0.4920 0.4920 328,803 -0.01(-1.48%)
Nov 11, 2019 0.4941 0.4941 0.4994 33,266 +0.01(+1.07%)
Nov 08, 2019 0.5008 0.5008 0.4941 15,101 -0.01(-1.34%)
Nov 07, 2019 0.5123 0.5123 0.5008 21,249 -0.01(-2.24%)
Nov 06, 2019 0.4939 0.4939 0.5123 452,472 +0.02(+3.73%)
Nov 05, 2019 0.4961 0.4961 0.4939 454 -0.00(-0.44%)
Nov 04, 2019 0.4970 0.4970 0.4961 30,239 -0.00(-0.18%)
Nov 01, 2019 0.5008 0.5008 0.4970 6,897 -0.00(-0.76%)
Oct 31, 2019 0.5005 0.5005 0.5008 428,399 +0.00(+0.06%)
Oct 30, 2019 0.4992 0.4992 0.5005 1,577 +0.00(+0.26%)
Oct 29, 2019 0.4992 0.4992 0.4992 0.4992 463 -0.02(-4.22%)
Oct 25, 2019 0.5212 0.5212 0.5212 0 +0.02(+3.11%)
Oct 24, 2019 0.4830 0.4830 0.5055 374 +0.02(+4.66%)
Oct 23, 2019 0.4918 0.4918 0.4830 8,635 -0.01(-1.79%)
Oct 22, 2019 0.4869 0.4918 0.4869 0.4918 1,015 +0.01(+1.19%)
Oct 21, 2019 0.4708 0.4708 0.4860 304,944 +0.02(+3.23%)
Oct 18, 2019 0.4688 0.4688 0.4708 2,233 +0.00(+0.43%)
Oct 17, 2019 0.4650 0.4650 0.4688 933 +0.00(+0.82%)
Oct 14, 2019 0.4650 0.4650 0.4650 0 +0.01(+3.17%)
Oct 10, 2019 0.4507 0.4507 0.4507 0 -0.01(-1.57%)
Oct 09, 2019 0.4601 0.4601 0.4579 2,365 -0.00(-0.48%)
Oct 07, 2019 0.4601 0.4601 0.4601 0 +0.00(+0.97%)
Oct 04, 2019 0.4609 0.4609 0.4557 5,590 -0.01(-1.13%)
Oct 03, 2019 0.4809 0.4809 0.4609 432 -0.02(-4.16%)
Oct 02, 2019 0.4884 0.4884 0.4809 2,206 -0.01(-1.54%)
Oct 01, 2019 0.4905 0.4905 0.4884 16,205 -0.00(-0.43%)
Sep 26, 2019 0.4905 0.4905 0.4905 0 -0.00(-0.04%)
Sep 25, 2019 0.4800 0.4907 0.4800 0.4907 17,407 +0.00(+0.74%)
Sep 24, 2019 0.5038 0.5038 0.4871 5,597 -0.02(-3.31%)
Sep 23, 2019 0.5014 0.5014 0.5038 7,213 +0.00(+0.48%)
Sep 20, 2019 0.5135 0.5135 0.5014 512 -0.01(-2.36%)
Sep 19, 2019 0.5019 0.5019 0.5135 10,085 +0.01(+2.31%)
Sep 18, 2019 0.4896 0.4896 0.5019 464 +0.01(+2.51%)
Sep 17, 2019 0.5026 0.5026 0.4896 5,191 -0.01(-2.59%)
Sep 16, 2019 0.5135 0.5135 0.5026 985 -0.01(-2.12%)
Sep 13, 2019 0.5215 0.5215 0.5135 11,436 -0.01(-1.53%)
Sep 12, 2019 0.4941 0.4941 0.5215 668 +0.03(+5.55%)
Sep 11, 2019 0.4942 0.4942 0.4941 2,881 -0.00(-0.02%)
Sep 10, 2019 0.5071 0.5071 0.4942 8,454 -0.01(-2.54%)
Sep 09, 2019 0.4947 0.4947 0.5071 772 +0.01(+2.51%)
Sep 06, 2019 0.4915 0.4915 0.4947 186,040 +0.00(+0.65%)
Sep 04, 2019 0.4915 0.4915 0.4915 0 -0.01(-2.69%)
Sep 03, 2019 0.5020 0.5020 0.5051 4,432 +0.00(+0.62%)
Aug 30, 2019 0.4917 0.4917 0.5020 2,600 +0.01(+2.09%)
Aug 29, 2019 0.4890 0.4890 0.4917 13,747 +0.00(+0.55%)
Aug 28, 2019 0.4841 0.4841 0.4890 3,861 +0.00(+1.01%)
Aug 27, 2019 0.4841 0.4841 0.4841 0.4841 13,676 -0.02(-3.51%)
Aug 26, 2019 0.5133 0.5133 0.5017 162 -0.01(-2.26%)
Aug 23, 2019 0.5090 0.5090 0.5133 3,436 +0.00(+0.84%)
Aug 22, 2019 0.5176 0.5176 0.5090 2,344 -0.01(-1.66%)
Aug 21, 2019 0.5237 0.5237 0.5176 604,666 -0.01(-1.16%)
Aug 20, 2019 0.5230 0.5230 0.5237 265 +0.00(+0.13%)
Aug 19, 2019 0.5230 0.5230 0.5230 29,400 +0.00(+0.00%)
Aug 16, 2019 0.5182 0.5182 0.5230 29,345 +0.00(+0.93%)
Aug 15, 2019 0.5226 0.5226 0.5182 539 -0.00(-0.84%)
Aug 14, 2019 0.5231 0.5231 0.5226 150 -0.00(-0.10%)
Aug 13, 2019 0.5318 0.5318 0.5231 66,850 -0.01(-1.64%)
Aug 09, 2019 0.5318 0.5318 0.5318 0 +0.00(+0.82%)
Aug 08, 2019 0.5145 0.5145 0.5275 420,517 +0.01(+2.53%)
Aug 07, 2019 0.5044 0.5044 0.5145 388 +0.01(+2.00%)
Aug 05, 2019 0.5044 0.5044 0.5044 0 -0.06(-10.19%)
Aug 01, 2019 0.5616 0.5616 0.5616 0 -0.00(-0.16%)
Jul 31, 2019 0.5625 0.5625 0.5625 0 +0.00(+0.52%)
Jul 30, 2019 0.5596 0.5596 0.5596 0 +0.01(+1.03%)
Jul 29, 2019 0.5539 0.5539 0.5539 0 +0.01(+2.20%)
Jul 26, 2019 0.5420 0.5420 0.5420 0 -0.02(-3.34%)
Jul 25, 2019 0.5607 0.5607 0.5607 0 +0.01(+2.49%)
Jul 24, 2019 0.5471 0.5471 0.5471 0 -0.02(-2.86%)
Jul 23, 2019 0.5577 0.5577 0.5632 9,903 +0.01(+0.99%)
Jul 22, 2019 0.5483 0.5577 0.5483 0.5577 33,696 -0.01(-2.05%)
Jul 18, 2019 0.5694 0.5694 0.5694 0 +0.00(+0.78%)
Jul 17, 2019 0.5650 0.5650 0.5650 0 +0.00(+0.00%)
Jul 16, 2019 0.5700 0.5700 0.5650 0.5650 5,453 -0.02(-2.80%)
Jul 15, 2019 0.5813 0.5813 0.5813 0 +0.01(+1.86%)
Jul 12, 2019 0.5707 0.5707 0.5707 0 -0.00(-0.38%)
Jul 10, 2019 0.5729 0.5729 0.5729 0 +0.00(+0.16%)
Jul 09, 2019 0.5720 0.5720 0.5570 0.5720 16,128 +0.03(+6.52%)
Jul 08, 2019 0.5370 0.5370 0.5370 0 +0.00(+0.00%)
Jul 05, 2019 0.5370 0.5370 0.5370 0.5370 175,700 -0.02(-4.38%)
Jul 03, 2019 0.5616 0.5616 0.5616 0 -0.01(-1.47%)
Jul 01, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 28, 2019 0.5700 0.5700 0.5700 0.5700 7,500 +0.01(+2.70%)
Jun 27, 2019 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
Jun 26, 2019 0.5550 0.5550 0.5550 0.5550 2,111 -0.02(-2.68%)
Jun 25, 2019 0.5703 0.5703 0.5703 0 +0.00(+0.00%)
Jun 24, 2019 0.5703 0.5703 0.5703 0.5703 7,594 +0.01(+1.68%)
Jun 21, 2019 0.5609 0.5609 0.5609 0 +0.01(+1.06%)
Jun 20, 2019 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
Jun 19, 2019 0.5550 0.5550 0.5550 0.5550 1,000 +0.01(+2.40%)
Jun 14, 2019 0.5420 0.5420 0.5420 0 -0.02(-2.69%)
Jun 13, 2019 0.5570 0.5570 0.5570 0 +0.00(+0.00%)
Jun 12, 2019 0.5570 0.5570 0.5570 0.5570 136,082 -0.00(-0.14%)
Jun 10, 2019 0.5578 0.5578 0.5578 0 +0.01(+1.79%)
Jun 04, 2019 0.5480 0.5480 0.5480 0 +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.