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 (%)
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%)
Jun 01, 2022 0.5833 0.5857 0.5833 0.5857 1,542 +0.00(+0.69%)
May 31, 2022 0.5841 0.5841 0.5774 0.5817 5,656 +0.02(+2.72%)
May 27, 2022 0.5507 0.5663 0.5507 0.5663 12,467 +0.03(+5.46%)
May 26, 2022 0.5370 0.5370 0.5370 0.5370 140,163 -0.00(-0.17%)
May 25, 2022 0.5379 0.5379 0.5379 0.5379 275 +0.00(+0.04%)
May 23, 2022 0.5377 26,000 -0.01(-1.09%)
May 20, 2022 0.5392 0.5446 0.5382 0.5436 28,647 +0.00(+0.78%)
May 19, 2022 0.5332 0.5394 0.5332 0.5394 18,801 -0.00(-0.79%)
May 18, 2022 0.5437 0.5437 0.5437 0.5437 2,000 +0.01(+1.63%)
May 17, 2022 0.5324 0.5350 0.5304 0.5350 6,399 +0.00(+0.68%)
May 16, 2022 0.5314 0.5314 0.5252 0.5314 6,909 -0.01(-1.28%)
May 13, 2022 0.5383 0.5495 0.5383 0.5383 3,008 +0.00(+0.62%)
May 12, 2022 0.5358 0.5553 0.5348 0.5350 4,194 -0.01(-1.22%)
May 11, 2022 0.5455 0.5455 0.5332 0.5416 4,264 +0.01(+2.19%)
May 10, 2022 0.5410 0.5478 0.5300 0.5300 19,994 -0.03(-4.80%)
May 09, 2022 0.5564 0.5798 0.5564 0.5567 14,415 -0.06(-9.15%)
May 06, 2022 0.6128 0.6136 0.6128 0.6128 4,928 +0.03(+5.84%)
May 05, 2022 0.6096 0.6096 0.5790 0.5790 7,658 -0.04(-6.51%)
May 04, 2022 0.6173 0.6193 0.6173 0.6193 460 +0.00(+0.28%)
May 02, 2022 0.6176 0 -0.01(-0.85%)
Apr 29, 2022 0.6226 0.6489 0.6226 0.6229 56,301 +0.03(+5.36%)
Apr 28, 2022 0.6196 0.6201 0.5912 0.5912 220,455 +0.02(+3.97%)
Apr 27, 2022 0.5681 0.5686 0.5511 0.5686 6,788 -0.01(-1.69%)
Apr 26, 2022 0.5784 0.5784 0.5784 0.5784 1,532 +0.00(+0.59%)
Apr 25, 2022 0.5750 0.5750 0.5750 0.5750 123,971 -0.02(-2.74%)
Apr 22, 2022 0.5731 0.5912 0.5731 0.5912 7,663 +0.03(+5.68%)
Apr 21, 2022 0.5815 0.5815 0.5594 0.5594 20,251 +0.01(+2.57%)
Apr 20, 2022 0.5454 0.5454 0.5454 0.5454 562 +0.02(+3.47%)
Apr 19, 2022 0.5276 0.5276 0.5109 0.5271 22,823 -0.00(-0.66%)
Apr 18, 2022 0.5306 0.5306 0.5143 0.5306 9,768 -0.00(-0.84%)
Apr 14, 2022 0.5351 0.5351 0.5351 0.5351 214 -0.00(-0.45%)
Apr 13, 2022 0.5205 0.5545 0.5205 0.5375 41,366 +0.02(+3.35%)
Apr 12, 2022 0.5529 0.5529 0.5201 0.5201 6,204 -0.03(-5.44%)
Apr 11, 2022 0.5173 0.5509 0.5173 0.5500 17,484 +0.03(+6.10%)
Apr 08, 2022 0.5522 0.5522 0.5184 0.5184 8,861 -0.00(-0.15%)
Apr 07, 2022 0.5519 0.5529 0.5192 0.5192 3,549 -0.03(-4.87%)
Apr 06, 2022 0.5458 0.5458 0.5458 0.5458 2,777 -0.02(-3.57%)
Apr 05, 2022 0.5660 0.5660 0.5660 0.5660 274 +0.00(+0.62%)
Apr 04, 2022 0.5625 0.5625 0.5625 0.5625 2,140 +0.03(+5.83%)
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.