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 28, 2021 0.3950 0.3950 0.3950 0.3950 23,345 -0.02(-4.82%)
May 27, 2021 0.4173 0.4173 0.4150 0.4150 5,603 -0.00(-1.05%)
May 26, 2021 0.4048 0.4194 0.4048 0.4194 2,425 -0.02(-3.59%)
May 25, 2021 0.4350 0.4350 0.4350 0.4350 953 +0.03(+6.10%)
May 24, 2021 0.4100 0.4100 0.4100 0.4100 1,311 -0.02(-3.53%)
May 21, 2021 0.4250 0.4250 0.4250 0.4250 1,116 +0.01(+2.41%)
May 20, 2021 0.4150 0.4150 0.4150 0.4150 17,032 +0.01(+2.47%)
May 19, 2021 0.4064 0.4064 0.4050 0.4050 3,000 +0.02(+3.85%)
May 18, 2021 0.4350 0.4350 0.3900 0.3900 3,564 -0.01(-2.50%)
May 17, 2021 0.4250 0.4250 0.4000 0.4000 1,396,413 -0.02(-5.88%)
May 14, 2021 0.4254 0.4254 0.4250 0.4250 6,491 +0.03(+8.92%)
May 13, 2021 0.3900 0.4144 0.3900 0.3902 10,878 -0.03(-8.19%)
May 12, 2021 0.4268 0.4268 0.4250 0.4250 22,121 +0.01(+1.19%)
May 11, 2021 0.4285 0.4285 0.4200 0.4200 562,119 -0.02(-3.71%)
May 10, 2021 0.4362 0.4362 0.4362 0.4362 1,932 +0.03(+7.39%)
May 07, 2021 0.4062 0.4450 0.4062 0.4062 10,955 -0.04(-8.72%)
May 06, 2021 0.4382 0.4450 0.4111 0.4450 7,931 +0.01(+2.87%)
May 05, 2021 0.4326 0.4326 0.4000 0.4326 17,220 -0.02(-3.87%)
May 04, 2021 0.4100 0.4500 0.4100 0.4500 137,103 +0.02(+4.00%)
May 03, 2021 0.4327 0.4327 0.4327 0.4327 101,954 -0.01(-1.66%)
Apr 30, 2021 0.4150 0.4400 0.4150 0.4400 10,300 -0.01(-1.12%)
Apr 29, 2021 0.4450 0.4450 0.4450 0.4450 1,739 +0.03(+7.62%)
Apr 28, 2021 0.4404 0.4404 0.4135 0.4135 24,314 -0.02(-3.81%)
Apr 27, 2021 0.4299 0.4299 0.4050 0.4299 6,895 +0.00(+1.15%)
Apr 26, 2021 0.3993 0.4250 0.3993 0.4250 8,056 +0.00(+0.62%)
Apr 23, 2021 0.4224 0.4224 0.4224 0.4224 100 -0.01(-1.77%)
Apr 22, 2021 0.4300 0.4300 0.4101 0.4300 402,793 -0.00(-0.94%)
Apr 21, 2021 0.4076 0.4341 0.4076 0.4341 23,052 -0.01(-1.32%)
Apr 20, 2021 0.4399 0.4399 0.4399 0.4399 3,732 +0.01(+2.90%)
Apr 19, 2021 0.4275 0.4275 0.4150 0.4275 3,800 -0.02(-3.82%)
Apr 16, 2021 0.4445 0.4445 0.4445 0.4445 300,200 +0.02(+5.83%)
Apr 15, 2021 0.4445 0.4445 0.4200 0.4200 108,622 -0.03(-5.62%)
Apr 14, 2021 0.4185 0.4450 0.4185 0.4450 2,878 +0.03(+6.84%)
Apr 13, 2021 0.4165 0.4436 0.4165 0.4165 50,084 -0.03(-6.32%)
Apr 12, 2021 0.4174 0.4446 0.4174 0.4446 112,762 +0.01(+3.40%)
Apr 09, 2021 0.4550 0.4550 0.4300 0.4300 22,100 -0.03(-6.52%)
Apr 08, 2021 0.4400 0.4600 0.4400 0.4600 662,737 +0.02(+3.37%)
Apr 07, 2021 0.4450 0.4450 0.4450 0.4450 1,562 -0.00(-0.29%)
Apr 06, 2021 0.4200 0.4463 0.4200 0.4463 39,046 +0.00(+0.70%)
Apr 05, 2021 0.4161 0.4432 0.4161 0.4432 10,031 +0.00(+0.61%)
Apr 01, 2021 0.4405 0.4405 0.4405 0.4405 2,000 +0.02(+3.65%)
Mar 31, 2021 0.4100 0.4250 0.4100 0.4250 100,043 +0.00(+0.93%)
Mar 30, 2021 0.4485 0.4485 0.4211 0.4211 1,800 -0.03(-7.43%)
Mar 29, 2021 0.4549 0.4549 0.4549 0.4549 5,323 -0.00(-0.42%)
Mar 25, 2021 0.4568 0.4568 0.4568 0 +0.00(+0.40%)
Mar 24, 2021 0.4500 0.4550 0.4500 0.4550 8,182 +0.01(+2.09%)
Mar 22, 2021 0.4457 0.4457 0.4457 0 -0.01(-2.04%)
Mar 19, 2021 0.4560 0.4560 0.4550 0.4550 13,500 -0.03(-6.19%)
Mar 18, 2021 0.4850 0.4850 0.4850 0.4850 5,764 +0.05(+11.06%)
Mar 17, 2021 0.4367 0.4367 0.4367 0.4367 368 -0.00(-0.75%)
Mar 16, 2021 0.4663 0.4663 0.4400 0.4400 5,941 -0.01(-1.59%)
Mar 15, 2021 0.4471 0.4471 0.4471 0.4471 639 -0.01(-1.13%)
Mar 12, 2021 0.4522 0.4800 0.4522 0.4522 38,600 -0.02(-3.44%)
Mar 11, 2021 0.4683 0.4683 0.4385 0.4683 8,613 +0.03(+6.43%)
Mar 10, 2021 0.4365 0.4648 0.4365 0.4400 39,719 +0.01(+2.18%)
Mar 09, 2021 0.4587 0.4587 0.4306 0.4306 1,954 -0.03(-6.86%)
Mar 08, 2021 0.4573 0.4623 0.4573 0.4623 72,192 -0.00(-0.47%)
Mar 05, 2021 0.4645 0.4645 0.4361 0.4645 94,900 -0.01(-1.17%)
Mar 04, 2021 0.4736 0.4736 0.4450 0.4700 17,602 +0.03(+6.07%)
Mar 03, 2021 0.4750 0.4750 0.4431 0.4431 19,060 -0.00(-0.58%)
Mar 02, 2021 0.4748 0.4748 0.4457 0.4457 9,562 +0.01(+1.30%)
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.