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 08, 2023 0.3488 0.3554 0.3422 0.3488 30,025 +0.00(+1.34%)
May 05, 2023 0.3509 0.3509 0.3442 0.3442 4,344 -0.01(-2.60%)
May 04, 2023 0.3534 0.3534 0.3534 0.3534 355 -0.00(-0.51%)
May 02, 2023 0.3552 88 -0.00(-0.42%)
May 01, 2023 0.3567 0.3567 0.3567 0.3567 405 -0.00(-0.08%)
Apr 27, 2023 0.3570 72 +0.00(+0.56%)
Apr 26, 2023 0.3508 0.3550 0.3508 0.3550 34,351 +0.01(+2.45%)
Apr 24, 2023 0.3465 0 +0.01(+2.42%)
Apr 21, 2023 0.3461 0.3461 0.3383 0.3383 3,538 -0.01(-2.48%)
Apr 20, 2023 0.3469 0.3469 0.3469 0.3469 313 +0.00(+0.29%)
Apr 19, 2023 0.3459 0.3459 0.3459 0.3459 280 -0.01(-2.56%)
Apr 18, 2023 0.3480 0.3550 0.3480 0.3550 4,766 +0.01(+3.47%)
Apr 17, 2023 0.3441 0.3441 0.3431 0.3431 707 -0.01(-3.35%)
Apr 14, 2023 0.3615 0.3615 0.3550 0.3550 862 +0.01(+3.11%)
Apr 13, 2023 0.3500 0.3501 0.3443 0.3443 42,622 +0.00(+0.35%)
Apr 12, 2023 0.3431 0.3431 0.3431 0.3431 809 -0.00(-1.38%)
Apr 06, 2023 0.3479 1 +0.00(+0.84%)
Apr 04, 2023 0.3450 0 -0.35(-50.71%)
Apr 03, 2023 0.7000 0.7000 0.7000 0.7000 938 +0.02(+3.61%)
Mar 31, 2023 0.6879 0.6879 0.6756 0.6756 4,289 -0.00(-0.65%)
Mar 30, 2023 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.41%)
Mar 29, 2023 0.6772 0.6772 0.6772 0.6772 500 -0.00(-0.40%)
Mar 28, 2023 0.6799 0.6799 0.6799 0.6799 845 +0.01(+0.86%)
Mar 27, 2023 0.6741 0.6741 0.6741 0.6741 5,040 -0.04(-5.94%)
Mar 24, 2023 0.7167 0.7167 0.7167 0.7167 5,784 +0.02(+3.40%)
Mar 23, 2023 0.6931 0.6931 0.6931 0.6931 346 +0.02(+2.24%)
Mar 22, 2023 0.6779 0.6779 0.6779 0.6779 1,759 -0.01(-0.82%)
Mar 21, 2023 0.6807 0.6835 0.6807 0.6835 8,819 +0.03(+4.85%)
Mar 20, 2023 0.6519 0.6527 0.6519 0.6519 3,527 -0.01(-0.85%)
Mar 17, 2023 0.6575 0.6575 0.6575 0.6575 100 +0.02(+3.28%)
Mar 16, 2023 0.6366 0.6366 0.6268 0.6366 6,228 +0.01(+1.73%)
Mar 15, 2023 0.6423 0.6423 0.6258 0.6258 5,837 -0.02(-2.87%)
Mar 14, 2023 0.6443 0.6443 0.6443 0.6443 2,417 -0.03(-4.01%)
Mar 13, 2023 0.6712 0.6712 0.6712 0.6712 154 +0.00(+0.03%)
Mar 10, 2023 0.6710 0.6710 0.6710 0.6710 1,047 -0.00(-0.68%)
Mar 09, 2023 0.6756 0.6756 0.6756 0.6756 478 +0.01(+2.15%)
Mar 06, 2023 0.6614 0 -0.00(-0.33%)
Feb 27, 2023 0.6636 89 +0.00(+0.35%)
Feb 24, 2023 0.6613 0.6613 0.6613 0.6613 729 +0.00(+0.08%)
Feb 23, 2023 0.6608 0.6608 0.6608 0.6608 616 +0.00(+0.70%)
Feb 22, 2023 0.6562 0.6562 0.6562 0.6562 143 -0.02(-3.10%)
Feb 21, 2023 0.6687 0.6772 0.6671 0.6772 8,361 -0.00(-0.24%)
Feb 13, 2023 0.6788 0 -0.00(-0.13%)
Feb 10, 2023 0.6797 0.6797 0.6797 0.6797 1,201 +0.01(+1.04%)
Feb 09, 2023 0.6787 0.6787 0.6727 0.6727 2,530 -0.00(-0.07%)
Feb 08, 2023 0.6732 0.6732 0.6732 0.6732 215 +0.00(+0.57%)
Feb 07, 2023 0.6694 0.6694 0.6694 0.6694 649 +0.02(+3.73%)
Feb 06, 2023 0.6453 0.6453 0.6453 0.6453 146 +0.01(+1.93%)
Feb 03, 2023 0.6547 0.6632 0.6331 0.6331 10,423 -0.02(-2.88%)
Feb 02, 2023 0.6519 0.6519 0.6519 0.6519 154 +0.01(+1.83%)
Feb 01, 2023 0.6493 0.6493 0.6402 0.6402 1,224 -0.01(-1.58%)
Jan 30, 2023 0.6505 35 -0.01(-0.91%)
Jan 27, 2023 0.6565 0.6565 0.6565 0.6565 827 +0.01(+1.75%)
Jan 25, 2023 0.6452 0 -0.03(-3.80%)
Jan 23, 2023 0.6707 0 +0.01(+1.93%)
Jan 20, 2023 0.6612 0.6612 0.6580 0.6580 12,059 +0.02(+3.88%)
Jan 18, 2023 0.6334 49 -0.01(-1.54%)
Jan 17, 2023 0.6433 0.6433 0.6433 0.6433 395 +0.05(+9.26%)
Jan 13, 2023 0.5688 0.5888 0.5688 0.5888 641,423 -0.03(-5.31%)
Jan 12, 2023 0.6058 0.6218 0.6058 0.6218 538,185 +0.04(+7.60%)
Jan 11, 2023 0.5779 0.5779 0.5779 0.5779 1,124 -0.02(-3.33%)
Jan 10, 2023 0.5978 0.5978 0.5978 0.5978 1,642 +0.01(+2.43%)
Jan 09, 2023 0.6052 0.6052 0.5836 0.5836 3,014 -0.02(-3.87%)
Jan 06, 2023 0.6258 0.6658 0.6071 0.6071 3,134 -0.02(-3.44%)
Jan 05, 2023 0.6287 0.6287 0.6287 0.6287 815 -0.02(-2.68%)
Jan 04, 2023 0.6460 0.6460 0.6460 0.6460 152 -0.01(-2.00%)
Jan 03, 2023 0.6384 0.6592 0.6384 0.6592 2,956 +0.02(+2.73%)
Dec 30, 2022 0.6417 0.6417 0.6417 0.6417 2,461 +0.01(+1.18%)
Dec 28, 2022 0.6342 97 -0.00(-0.09%)
Dec 27, 2022 0.6348 0.6348 0.6348 0.6348 283 -0.00(-0.28%)
Dec 23, 2022 0.6366 0.6366 0.6366 0.6366 3,846 -0.00(-0.66%)
Dec 22, 2022 0.6408 0.6408 0.6408 0.6408 26,545 +0.01(+2.38%)
Dec 21, 2022 0.6249 0.6337 0.6249 0.6259 1,747 -0.02(-2.66%)
Dec 20, 2022 0.6430 0.6430 0.6430 0.6430 295 +0.00(+0.47%)
Dec 19, 2022 0.6400 0.6400 0.6400 0.6400 348 -0.01(-0.96%)
Dec 16, 2022 0.6462 0.6462 0.6462 0.6462 8,142 +0.01(+1.72%)
Dec 15, 2022 0.6353 0.6353 0.6137 0.6353 5,226 +0.04(+6.13%)
Dec 14, 2022 0.6387 0.6387 0.5986 0.5986 4,757 -0.06(-8.92%)
Dec 13, 2022 0.6365 0.6572 0.6356 0.6572 10,594 +0.02(+3.50%)
Dec 12, 2022 0.6350 0.6350 0.6350 0.6350 4,609 -0.00(-0.14%)
Dec 09, 2022 0.6359 0.6359 0.6359 0.6359 612 -0.01(-1.44%)
Dec 08, 2022 0.6452 0.6452 0.6452 0.6452 498 -0.02(-3.28%)
Dec 07, 2022 0.6671 0.6671 0.6671 0.6671 370 -0.02(-2.85%)
Dec 06, 2022 0.6734 0.6867 0.6734 0.6867 601 -0.02(-2.42%)
Dec 05, 2022 0.6806 0.7037 0.6806 0.7037 4,655 +0.02(+3.32%)
Dec 02, 2022 0.6811 0.6811 0.6811 0.6811 2,877 +0.03(+4.45%)
Dec 01, 2022 0.6742 0.6742 0.6521 0.6521 2,666 -0.01(-0.99%)
Nov 30, 2022 0.6952 0.6952 0.6586 0.6586 9,353 +0.00(+0.23%)
Nov 29, 2022 0.6555 0.6571 0.6555 0.6571 6,912 +0.01(+1.96%)
Nov 28, 2022 0.6445 0.6445 0.6233 0.6445 3,942 -0.01(-1.03%)
Nov 23, 2022 0.6512 7,442 +0.00(+0.76%)
Nov 22, 2022 0.6251 0.6463 0.6251 0.6463 1,028 +0.03(+4.53%)
Nov 21, 2022 0.6335 0.6335 0.6183 0.6183 845 -0.02(-3.27%)
Nov 18, 2022 0.6392 0.6392 0.6392 0.6392 2,000,345 -0.02(-2.71%)
Nov 16, 2022 0.6570 2,200,023 +0.02(+3.35%)
Nov 15, 2022 0.6589 0.6589 0.6357 0.6357 2,265 -0.00(-0.28%)
Nov 14, 2022 0.6591 0.6591 0.6375 0.6375 255,159 -0.04(-6.07%)
Nov 11, 2022 0.6787 0.6787 0.6533 0.6787 7,293 +0.03(+3.89%)
Nov 10, 2022 0.6533 0.6533 0.6533 0.6533 1,040 +0.01(+0.93%)
Nov 09, 2022 0.6473 0.6473 0.6473 0.6473 1,335 +0.00(+0.14%)
Nov 08, 2022 0.6464 0.6464 0.6464 0.6464 308 -0.01(-0.95%)
Nov 07, 2022 0.6526 0.6526 0.6526 0.6526 809 +0.01(+1.15%)
Nov 04, 2022 0.6452 0.6452 0.6240 0.6452 5,479 +0.00(+0.36%)
Nov 03, 2022 0.6429 0.6429 0.6429 0.6429 1,800 +0.03(+4.06%)
Nov 02, 2022 0.6432 0.6432 0.6178 0.6178 4,909 -0.05(-6.82%)
Nov 01, 2022 0.6630 0.6630 0.6630 0.6630 905 +0.01(+1.67%)
Oct 31, 2022 0.6742 0.6963 0.6521 0.6521 13,679 -0.00(-0.50%)
Oct 28, 2022 0.6554 0.6554 0.6554 0.6554 3,179 +0.00(+0.12%)
Oct 27, 2022 0.6546 0.6546 0.6546 0.6546 785 -0.00(-0.52%)
Oct 24, 2022 0.6580 0 -0.01(-0.81%)
Oct 21, 2022 0.6634 0.6634 0.6401 0.6634 487 +0.05(+7.99%)
Oct 20, 2022 0.6355 0.6355 0.6143 0.6143 9,053 +0.00(+0.75%)
Oct 19, 2022 0.6097 0.6097 0.6097 0.6097 94,846 -0.00(-0.59%)
Oct 18, 2022 0.6133 0.6133 0.6133 0.6133 794 +0.00(+0.26%)
Oct 17, 2022 0.6117 0.6117 0.6117 0.6117 6,135 +0.02(+2.69%)
Oct 14, 2022 0.5957 0.5957 0.5957 0.5957 3,692 -0.01(-2.12%)
Oct 13, 2022 0.6087 0.6087 0.6020 0.6086 32,481 +0.00(+0.66%)
Oct 11, 2022 0.6046 4 -0.00(-0.67%)
Oct 10, 2022 0.6087 0.6087 0.6087 0.6087 878 -0.01(-1.14%)
Oct 07, 2022 0.6157 0.6157 0.6157 0.6157 1,017 +0.00(+0.47%)
Oct 06, 2022 0.6128 0.6128 0.6128 0.6128 8,647 +0.03(+4.56%)
Oct 04, 2022 0.5861 8,200 -0.02(-3.27%)
Oct 03, 2022 0.6059 0.6059 0.6059 0.6059 3,477 -0.01(-1.91%)
Sep 30, 2022 0.6177 0.6380 0.6177 0.6177 1,101 +0.01(+1.58%)
Sep 29, 2022 0.6081 0.6081 0.6081 0.6081 936 -0.00(-0.38%)
Sep 28, 2022 0.6104 0.6304 0.5904 0.6104 3,857 +0.00(+0.07%)
Sep 27, 2022 0.6155 0.6155 0.6100 0.6100 2,048 -0.00(-0.36%)
Sep 26, 2022 0.6122 0.6122 0.6122 0.6122 6,964 +0.00(+0.48%)
Sep 23, 2022 0.6093 0.6093 0.6093 0.6093 2,545 -0.00(-0.68%)
Sep 22, 2022 0.6135 0.6337 0.6135 0.6135 4,881 +0.01(+2.25%)
Sep 21, 2022 0.6170 0.6170 0.6000 0.6000 24,739 +0.01(+1.23%)
Sep 20, 2022 0.6128 0.6128 0.5927 0.5927 85,939 -0.04(-5.86%)
Sep 19, 2022 0.6119 0.6296 0.6119 0.6296 6,805 +0.02(+3.48%)
Sep 16, 2022 0.6089 0.6089 0.6084 0.6084 9,893 -0.00(-0.26%)
Sep 15, 2022 0.6485 0.6485 0.6100 0.6100 17,306 -0.01(-2.04%)
Sep 14, 2022 0.6227 0.6227 0.6227 0.6227 394 +0.01(+0.81%)
Sep 12, 2022 0.6177 0 +0.01(+0.83%)
Sep 09, 2022 0.6126 0.6126 0.6126 0.6126 2,768 +0.01(+1.91%)
Sep 08, 2022 0.6011 0.6011 0.6011 0.6011 378 +0.01(+1.43%)
Sep 07, 2022 0.5926 0.5926 0.5926 0.5926 1,022 -0.00(-0.08%)
Sep 06, 2022 0.5931 0.5931 0.5931 0.5931 623 -0.00(-0.27%)
Sep 02, 2022 0.5947 0.5947 0.5947 0.5947 594 -0.00(-0.70%)
Sep 01, 2022 0.5989 0.5989 0.5989 0.5989 272 +0.01(+2.50%)
Aug 30, 2022 0.5843 0 +0.01(+1.58%)
Aug 29, 2022 0.5752 0.5942 0.5562 0.5752 7,127 -0.02(-3.72%)
Aug 25, 2022 0.5974 99 +0.04(+6.56%)
Aug 24, 2022 0.5797 0.5797 0.5606 0.5606 8,454 -0.02(-3.21%)
Aug 23, 2022 0.5792 0.5792 0.5792 0.5792 14,100 +0.01(+1.33%)
Aug 22, 2022 0.5904 0.5904 0.5716 0.5716 1,734 -0.00(-0.02%)
Aug 19, 2022 0.5717 0.5717 0.5717 0.5717 2,958 -0.01(-1.00%)
Aug 18, 2022 0.5789 0.5789 0.5775 0.5775 1,658 -0.00(-0.02%)
Aug 16, 2022 0.5776 2 +0.01(+1.01%)
Aug 15, 2022 0.5718 0.5906 0.5718 0.5718 11,353 +0.00(+0.11%)
Aug 12, 2022 0.5712 0.5947 0.5712 0.5712 4,603 -0.00(-0.71%)
Aug 11, 2022 0.5869 0.5869 0.5753 0.5753 13,347 +0.01(+0.98%)
Aug 09, 2022 0.5697 0 +0.01(+1.39%)
Aug 08, 2022 0.5619 0.5619 0.5619 0.5619 3,453 +0.01(+2.13%)
Aug 05, 2022 0.5502 0.5502 0.5502 0.5502 2,316 +0.00(+0.55%)
Aug 04, 2022 0.5472 0.5472 0.5472 0.5472 771 +0.01(+1.00%)
Aug 03, 2022 0.5418 0.5587 0.5418 0.5418 3,234 +0.00(+0.89%)
Aug 01, 2022 0.5370 0 -0.02(-3.30%)
Jul 29, 2022 0.5369 0.5553 0.5369 0.5553 12,860 +0.01(+2.68%)
Jul 28, 2022 0.5408 0.5408 0.5408 0.5408 319 -0.02(-2.94%)
Jul 27, 2022 0.5394 0.5572 0.5216 0.5572 10,288 +0.02(+4.68%)
Jul 26, 2022 0.5323 0.5323 0.5323 0.5323 1,078 +0.01(+2.21%)
Jul 25, 2022 0.5208 0.5208 0.5035 0.5208 3,396 +0.02(+2.97%)
Jul 22, 2022 0.5231 0.5231 0.5058 0.5058 14,288 -0.01(-2.64%)
Jul 21, 2022 0.5232 0.5232 0.5195 0.5195 6,808 -0.01(-1.35%)
Jul 20, 2022 0.5266 0.5266 0.5266 0.5266 470 +0.03(+6.38%)
Jul 19, 2022 0.4950 0.4950 0.4785 0.4950 9,719 +0.02(+4.94%)
Jul 18, 2022 0.4905 0.4905 0.4717 0.4717 2,899 -0.01(-1.54%)
Jul 15, 2022 0.4791 0.4791 0.4791 0.4791 3,533 -0.00(-0.97%)
Jul 14, 2022 0.4833 0.4838 0.4833 0.4838 3,085 +0.00(+0.83%)
Jul 12, 2022 0.4798 13,018 -0.02(-3.46%)
Jul 11, 2022 0.4970 0.4970 0.4970 0.4970 3,081 -0.00(-0.70%)
Jul 08, 2022 0.5005 0.5170 0.5005 0.5005 4,765 -0.02(-2.97%)
Jul 06, 2022 0.5158 7,000 +0.01(+1.48%)
Jul 05, 2022 0.5083 0.5083 0.5083 0.5083 606 +0.00(+0.16%)
Jul 01, 2022 0.5070 0.5075 0.5070 0.5075 2,324 -0.02(-4.50%)
Jun 30, 2022 0.5314 0.5314 0.5314 0.5314 16,871 -0.00(-0.86%)
Jun 29, 2022 0.5360 0.5360 0.5360 0.5360 103 +0.01(+1.42%)
Jun 28, 2022 0.5465 0.5465 0.5284 0.5285 4,698 -0.03(-4.91%)
Jun 27, 2022 0.5746 0.5746 0.5558 0.5558 114,976 +0.02(+3.14%)
Jun 24, 2022 0.5576 0.5576 0.5389 0.5389 19,798 -0.01(-1.77%)
Jun 23, 2022 0.5486 0.5486 0.5486 0.5486 2,154 +0.02(+3.35%)
Jun 22, 2022 0.5478 0.5478 0.5308 0.5308 9,579 -0.02(-4.41%)
Jun 21, 2022 0.5564 0.5564 0.5553 0.5553 3,454 +0.01(+1.85%)
Jun 17, 2022 0.5452 0.5632 0.5452 0.5452 4,517 -0.01(-1.20%)
Jun 16, 2022 0.5636 0.5636 0.5518 0.5518 1,733 -0.01(-1.67%)
Jun 15, 2022 0.5612 0.5612 0.5426 0.5612 3,842 +0.01(+1.08%)
Jun 14, 2022 0.5361 0.5552 0.5360 0.5552 6,942 -0.01(-1.70%)
Jun 13, 2022 0.5487 0.5648 0.5482 0.5648 5,325 +0.00(+0.86%)
Jun 10, 2022 0.5603 0.5603 0.5600 0.5600 16,283 -0.02(-3.20%)
Jun 09, 2022 0.5785 0.5785 0.5785 0.5785 633 +0.01(+1.94%)
Jun 07, 2022 0.5675 0 +0.00(+0.60%)
Jun 06, 2022 0.5641 0.5641 0.5641 0.5641 1,410 -0.00(-0.42%)
Jun 03, 2022 0.5665 0.5665 0.5665 0.5665 704 +0.00(+0.04%)
Jun 02, 2022 0.5845 0.5845 0.5663 0.5663 1,328 -0.02(-3.31%)
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.