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 )

0.3781 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 22, 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%)
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.