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 )

0.4241 -0.0104 (-2.39%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 17, 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 31, 2019 0.5460 0.5500 0.5460 0.5500 80,300 +0.03(+6.38%)
May 30, 2019 0.5170 0.5170 0.5170 3 +0.00(+0.00%)
May 29, 2019 0.5170 0.5170 0.5170 0.5170 254,760 +0.01(+2.19%)
May 28, 2019 0.5059 0.5059 0.5059 0.5059 3,774 -0.02(-3.95%)
May 24, 2019 0.5267 0.5267 0.5267 0.5267 3,700 +0.01(+1.97%)
May 23, 2019 0.5165 0.5165 0.5165 0.5165 875 +0.01(+1.41%)
May 22, 2019 0.5060 0.5060 0.5093 13,307 +0.00(+0.65%)
May 21, 2019 0.5060 0.5060 0.5060 0.5060 847 +0.02(+4.76%)
May 20, 2019 0.4830 0.4830 0.4830 0 +0.00(+0.00%)
May 17, 2019 0.4954 0.4954 0.4830 0.4830 21,000 -0.02(-3.78%)
May 16, 2019 0.5020 0.5020 0.5020 0.5020 11,441 -0.02(-3.35%)
May 15, 2019 0.5194 0.5194 0.5194 0 +0.00(+0.00%)
May 14, 2019 0.5194 0.5194 0.5194 27,961 -0.01(-1.76%)
May 13, 2019 0.5287 0.5287 0.5287 0 -0.00(-0.26%)
May 10, 2019 0.5213 0.5213 0.5301 226,793 +0.01(+1.69%)
May 09, 2019 0.5213 0.5213 0.5213 0.5213 2,956 -0.01(-2.29%)
May 07, 2019 0.5335 0.5335 0.5335 0 -0.02(-4.39%)
May 06, 2019 0.5580 0.5580 0.5580 118 +0.00(+0.00%)
May 03, 2019 0.5580 0.5580 0.5580 0.5580 2,500 +0.02(+3.91%)
May 02, 2019 0.5730 0.5730 0.5370 0.5370 16,796 +0.00(+0.00%)
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%)
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.