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 17, 2024 0.4241 0.4241 0.4241 0.4241 965 -0.01(-2.39%)
May 16, 2024 0.4010 0.4345 0.4010 0.4345 6,201 +0.04(+8.90%)
May 15, 2024 0.3990 0.3990 0.3990 0.3990 424 +0.01(+3.58%)
May 14, 2024 0.3852 0.3852 0.3852 0.3852 10,090 -0.00(-0.52%)
May 13, 2024 0.3872 0.3872 0.3872 0.3872 529 -0.00(-0.79%)
May 10, 2024 0.3903 0.3903 0.3903 0.3903 1,311 +0.02(+6.58%)
May 09, 2024 0.3891 0.3891 0.3662 0.3662 56,142 -0.03(-6.75%)
May 08, 2024 0.3927 0.3927 0.3927 0.3927 824 +0.00(+0.33%)
May 07, 2024 0.3914 0.4123 0.3914 0.3914 5,272 -0.02(-4.21%)
May 06, 2024 0.3952 0.4086 0.3952 0.4086 4,235 -0.02(-4.93%)
May 01, 2024 0.4298 0 +0.00(+0.92%)
Apr 30, 2024 0.4259 0.4259 0.4259 0.4259 887 +0.01(+1.24%)
Apr 29, 2024 0.4207 0.4207 0.4207 0.4207 981 -0.03(-7.48%)
Apr 25, 2024 0.4547 0 +0.02(+4.46%)
Apr 24, 2024 0.4353 0.4353 0.4353 0.4353 437 +0.04(+11.33%)
Apr 23, 2024 0.4232 0.4232 0.3910 0.3910 15,179 -0.02(-5.90%)
Apr 22, 2024 0.4155 0.4155 0.4155 0.4155 438 -0.03(-6.98%)
Apr 19, 2024 0.4122 0.4467 0.4122 0.4467 3,664 +0.04(+9.46%)
Apr 18, 2024 0.4081 0.4081 0.4081 0.4081 523 -0.02(-4.69%)
Apr 16, 2024 0.4282 0 +0.02(+3.88%)
Apr 15, 2024 0.4275 0.4275 0.4122 0.4122 1,538 -0.01(-1.74%)
Apr 12, 2024 0.4195 0.4195 0.4195 0.4195 1,150 -0.00(-0.45%)
Apr 11, 2024 0.4214 0.4214 0.4214 0.4214 389 -0.00(-0.54%)
Apr 10, 2024 0.4237 0.4237 0.4237 0.4237 370 +0.01(+3.34%)
Apr 08, 2024 0.4100 0 -0.01(-2.26%)
Apr 05, 2024 0.4195 0.4195 0.4195 0.4195 587 -0.02(-5.37%)
Mar 28, 2024 0.4433 0 -0.03(-6.91%)
Mar 27, 2024 0.4522 0.4762 0.4522 0.4762 2,777 +0.02(+3.86%)
Mar 25, 2024 0.4585 0 -0.00(-0.97%)
Mar 19, 2024 0.4630 0 +0.00(+0.74%)
Mar 18, 2024 0.4596 0.4596 0.4596 0.4596 637 -0.04(-7.36%)
Mar 15, 2024 0.4687 0.4961 0.4687 0.4961 12,799 +0.01(+1.74%)
Mar 14, 2024 0.4720 0.4876 0.4720 0.4876 6,551 +0.02(+4.57%)
Mar 13, 2024 0.4663 0.4663 0.4663 0.4663 1,170 +0.03(+5.98%)
Mar 12, 2024 0.4400 0.4400 0.4400 0.4400 1,000 -0.02(-4.03%)
Mar 11, 2024 0.4585 0.4585 0.4585 0.4585 516 -0.00(-0.50%)
Mar 05, 2024 0.4608 0 +0.02(+4.73%)
Mar 04, 2024 0.4454 0.4454 0.4400 0.4400 1,703 -0.01(-1.32%)
Mar 01, 2024 0.4459 0.4459 0.4459 0.4459 560 +0.00(+0.04%)
Feb 29, 2024 0.4457 0.4457 0.4457 0.4457 654 -0.01(-1.50%)
Feb 28, 2024 0.4525 0.4525 0.4525 0.4525 120 +0.00(+0.38%)
Feb 23, 2024 0.4508 0 -0.00(-0.81%)
Feb 22, 2024 0.4621 0.4935 0.4545 0.4545 9,576 -0.01(-1.88%)
Feb 21, 2024 0.4632 0.4632 0.4632 0.4632 731 +0.01(+2.93%)
Feb 20, 2024 0.4500 0.4500 0.4500 0.4500 1,046 -0.01(-1.94%)
Feb 16, 2024 0.4589 0.4589 0.4589 0.4589 909 -0.03(-5.65%)
Feb 15, 2024 0.4665 0.4864 0.4665 0.4864 4,662 +0.04(+9.55%)
Feb 14, 2024 0.4440 0.4440 0.4440 0.4440 1,000 +0.00(+0.00%)
Feb 12, 2024 0.4440 0 -0.00(-0.45%)
Feb 09, 2024 0.4460 0.4460 0.4460 0.4460 492 +0.02(+5.51%)
Feb 08, 2024 0.4227 0.4227 0.4227 0.4227 120 -0.01(-2.65%)
Feb 05, 2024 0.4342 0 -0.01(-2.19%)
Feb 02, 2024 0.4255 0.4439 0.4255 0.4439 3,038 +0.03(+6.60%)
Feb 01, 2024 0.4164 0.4164 0.4164 0.4164 2,283 -0.01(-1.40%)
Jan 31, 2024 0.4045 0.4223 0.4045 0.4223 36,250 -0.01(-2.06%)
Jan 29, 2024 0.4312 0 +0.03(+7.91%)
Jan 24, 2024 0.3996 0 -0.01(-3.50%)
Jan 22, 2024 0.4141 0 -0.03(-5.89%)
Jan 19, 2024 0.4400 0.4400 0.4400 0.4400 300 +0.02(+4.14%)
Jan 12, 2024 0.4225 0 +0.03(+7.56%)
Jan 11, 2024 0.4150 0.4150 0.3928 0.3928 6,932 -0.02(-4.98%)
Jan 10, 2024 0.4134 0.4134 0.4134 0.4134 2,320 -0.00(-1.17%)
Jan 08, 2024 0.4183 0 +0.01(+3.64%)
Jan 04, 2024 0.4036 0 +0.01(+2.78%)
Jan 03, 2024 0.3927 0.3927 0.3927 0.3927 2,537 -0.00(-0.20%)
Jan 02, 2024 0.3935 0.3935 0.3935 0.3935 1,359 +0.00(+0.92%)
Dec 27, 2023 0.3899 0 +0.00(+1.04%)
Dec 22, 2023 0.3859 0 +0.02(+5.64%)
Dec 21, 2023 0.3877 0.3877 0.3653 0.3653 7,070 -0.02(-4.05%)
Dec 15, 2023 0.3807 0 -0.01(-1.48%)
Dec 14, 2023 0.3864 0.3864 0.3864 0.3864 245 +0.03(+9.90%)
Dec 13, 2023 0.3516 0.3516 0.3516 0.3516 100 -0.01(-1.60%)
Dec 11, 2023 0.3573 0 -0.01(-3.72%)
Dec 07, 2023 0.3711 0 -0.01(-2.32%)
Dec 01, 2023 0.3799 0 -0.00(-1.25%)
Nov 30, 2023 0.3847 0.3847 0.3847 0.3847 10,793 -0.01(-1.61%)
Nov 29, 2023 0.3783 0.3910 0.3783 0.3910 3,004 +0.01(+1.40%)
Nov 28, 2023 0.3857 0.3857 0.3856 0.3856 3,232 +0.01(+1.45%)
Nov 27, 2023 0.3801 0.3801 0.3801 0.3801 3,829 +0.01(+3.91%)
Nov 21, 2023 0.3658 0 +0.01(+1.61%)
Nov 20, 2023 0.3800 0.3800 0.3600 0.3600 4,586 -0.03(-8.51%)
Nov 15, 2023 0.3935 0 +0.02(+6.35%)
Nov 13, 2023 0.3700 0 -0.02(-5.01%)
Nov 10, 2023 0.3698 0.3895 0.3698 0.3895 3,461 +0.01(+2.50%)
Nov 06, 2023 0.3800 0 +0.01(+1.63%)
Nov 02, 2023 0.3739 0 -0.01(-2.07%)
Oct 25, 2023 0.3818 0 +0.02(+6.20%)
Oct 24, 2023 0.3631 0.3631 0.3595 0.3595 2,973,959 +0.03(+8.94%)
Oct 23, 2023 0.3512 0.3512 0.3300 0.3300 9,080 -0.04(-10.42%)
Oct 20, 2023 0.3684 0.3684 0.3684 0.3684 3,635 -0.01(-2.80%)
Oct 19, 2023 0.3572 0.3790 0.3572 0.3790 8,816 +0.00(+1.26%)
Oct 18, 2023 0.3710 0.3743 0.3710 0.3743 2,609 -0.00(-0.51%)
Oct 17, 2023 0.3762 0.3762 0.3762 0.3762 336 -0.01(-1.75%)
Oct 16, 2023 0.3829 0.3829 0.3829 0.3829 295 -0.00(-0.39%)
Oct 13, 2023 0.3844 0.3844 0.3844 0.3844 418 -0.01(-1.51%)
Oct 12, 2023 0.3903 0.3903 0.3903 0.3903 750 +0.01(+3.67%)
Oct 11, 2023 0.3896 0.3896 0.3765 0.3765 8,728 -0.01(-1.36%)
Oct 10, 2023 0.3817 0.3945 0.3817 0.3817 6,971 +0.01(+1.79%)
Oct 09, 2023 0.3750 0.3900 0.3750 0.3750 5,449 -0.01(-2.60%)
Oct 06, 2023 0.3863 0.3863 0.3850 0.3850 555,870 -0.01(-2.18%)
Oct 05, 2023 0.3936 0.3936 0.3936 0.3936 2,004 +0.01(+1.31%)
Oct 03, 2023 0.3885 0 -0.00(-0.31%)
Oct 02, 2023 0.3897 0.3897 0.3897 0.3897 1,263 +0.00(+0.85%)
Sep 28, 2023 0.3864 0 +0.02(+4.46%)
Sep 26, 2023 0.3699 0 -0.02(-5.30%)
Sep 25, 2023 0.3906 0.3906 0.3906 0.3906 1,304 -0.02(-3.86%)
Sep 22, 2023 0.4063 0.4063 0.4063 0.4063 2,586 +0.02(+4.26%)
Sep 21, 2023 0.3897 0.3897 0.3897 0.3897 210 -0.02(-5.04%)
Sep 20, 2023 0.3971 0.4104 0.3971 0.4104 2,618 +0.03(+8.00%)
Sep 19, 2023 0.3925 0.4056 0.3800 0.3800 4,233 -0.00(-1.17%)
Sep 18, 2023 0.3845 0.3845 0.3845 0.3845 201,846 -0.00(-0.05%)
Sep 15, 2023 0.3847 0.3847 0.3847 0.3847 96,186 +0.02(+5.40%)
Sep 14, 2023 0.3796 0.3796 0.3650 0.3650 4,293 -0.01(-3.85%)
Sep 13, 2023 0.3796 0.3796 0.3796 0.3796 722 -0.00(-0.55%)
Sep 11, 2023 0.3817 0 +0.01(+3.47%)
Sep 08, 2023 0.3818 0.3946 0.3689 0.3689 9,898 -0.01(-3.23%)
Sep 07, 2023 0.3940 0.3940 0.3812 0.3812 11,403 -0.01(-3.54%)
Sep 06, 2023 0.3952 0.3952 0.3952 0.3952 222 -0.00(-0.85%)
Sep 05, 2023 0.3986 0.3986 0.3986 0.3986 2,942 -0.00(-1.17%)
Sep 01, 2023 0.4033 0.4033 0.4013 0.4033 3,740 +0.01(+1.33%)
Aug 31, 2023 0.3846 0.3980 0.3846 0.3980 557 +0.01(+1.92%)
Aug 29, 2023 0.3905 8,800 -0.00(-0.71%)
Aug 28, 2023 0.3933 0.3933 0.3933 0.3933 1,645 +0.01(+2.24%)
Aug 25, 2023 0.3847 0.3847 0.3847 0.3847 1,857 -0.02(-4.26%)
Aug 24, 2023 0.3877 0.4018 0.3736 0.4018 104,887 +0.01(+1.70%)
Aug 23, 2023 0.3951 0.3951 0.3951 0.3951 15,994 +0.03(+6.78%)
Aug 22, 2023 0.3850 0.3850 0.3700 0.3700 4,392 -0.01(-2.43%)
Aug 21, 2023 0.3792 0.3792 0.3792 0.3792 3,329 +0.00(+0.40%)
Aug 18, 2023 0.3777 0.3777 0.3777 0.3777 3,292 +0.00(+0.83%)
Aug 16, 2023 0.3746 0 -0.01(-1.58%)
Aug 15, 2023 0.3806 0.3806 0.3806 0.3806 294 -0.01(-1.35%)
Aug 14, 2023 0.3858 0.3858 0.3858 0.3858 1,252 -0.00(-0.39%)
Aug 11, 2023 0.3873 0.3873 0.3746 0.3873 5,976 -0.00(-0.90%)
Aug 09, 2023 0.3908 81 +0.01(+3.94%)
Aug 07, 2023 0.3760 0 -0.00(-1.26%)
Aug 04, 2023 0.3808 0.3945 0.3808 0.3808 4,470 -0.00(-0.57%)
Aug 03, 2023 0.3830 0.3830 0.3830 0.3830 331 +0.02(+5.36%)
Aug 02, 2023 0.3762 0.3762 0.3635 0.3635 4,495 -0.01(-3.27%)
Aug 01, 2023 0.3758 0.3758 0.3758 0.3758 1,067 -0.00(-0.71%)
Jul 31, 2023 0.3785 0.3785 0.3785 0.3785 470 +0.00(+0.99%)
Jul 28, 2023 0.3748 0.3748 0.3748 0.3748 755 +0.00(+1.32%)
Jul 26, 2023 0.3699 76 +0.01(+3.35%)
Jul 25, 2023 0.3705 0.3705 0.3579 0.3579 3,530 -0.01(-2.74%)
Jul 24, 2023 0.3680 0.3680 0.3680 0.3680 525 +0.00(+0.90%)
Jul 21, 2023 0.3683 0.3807 0.3647 0.3647 9,255 -0.00(-0.82%)
Jul 20, 2023 0.3677 0.3677 0.3677 0.3677 233 +0.01(+3.34%)
Jul 19, 2023 0.3558 0.3558 0.3558 0.3558 2,478 +0.00(+1.08%)
Jul 17, 2023 0.3520 0 -0.01(-2.60%)
Jul 14, 2023 0.3614 0.3614 0.3614 0.3614 3,552 +0.00(+1.37%)
Jul 13, 2023 0.3565 0.3565 0.3565 0.3565 1,243 +0.02(+4.51%)
Jul 10, 2023 0.3411 0 -0.01(-2.15%)
Jul 07, 2023 0.3421 0.3486 0.3421 0.3486 6,342 +0.00(+0.90%)
Jul 06, 2023 0.3522 0.3522 0.3455 0.3455 4,014 -0.00(-1.14%)
Jul 05, 2023 0.3495 0.3495 0.3495 0.3495 208 -0.01(-1.49%)
Jul 03, 2023 0.3614 0.3614 0.3548 0.3548 1,772 +0.01(+2.60%)
Jun 30, 2023 0.3458 0.3458 0.3458 0.3458 322 -0.00(-0.03%)
Jun 29, 2023 0.3459 0.3459 0.3459 0.3459 1,975 -0.01(-2.84%)
Jun 27, 2023 0.3560 0 +0.01(+4.22%)
Jun 26, 2023 0.3416 0.3425 0.3416 0.3416 3,485 +0.00(+0.59%)
Jun 23, 2023 0.3396 0.3396 0.3396 0.3396 346 -0.00(-0.73%)
Jun 22, 2023 0.3356 0.3421 0.3356 0.3421 4,707 +0.01(+2.21%)
Jun 20, 2023 0.3347 0 -0.01(-3.99%)
Jun 16, 2023 0.3413 0.3486 0.3322 0.3486 10,083 +0.00(+1.07%)
Jun 15, 2023 0.3420 0.3449 0.3420 0.3449 2,676 +0.00(+0.09%)
Jun 13, 2023 0.3446 76 -0.00(-1.15%)
Jun 12, 2023 0.3486 0.3486 0.3486 0.3486 13,589 +0.00(+1.31%)
Jun 09, 2023 0.3441 0.3441 0.3441 0.3441 917 +0.01(+2.11%)
Jun 08, 2023 0.3368 0.3370 0.3368 0.3370 7,672 -0.00(-0.33%)
Jun 07, 2023 0.3381 0.3381 0.3261 0.3381 40,413 +0.01(+1.87%)
Jun 06, 2023 0.3384 0.3384 0.3319 0.3319 12,218 -0.01(-2.95%)
Jun 05, 2023 0.3420 0.3420 0.3420 0.3420 519 -0.01(-1.98%)
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.