UK markets closed

PT Bank Mandiri (Persero) Tbk (PPERF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.4241-0.0104 (-2.39%)
As of 01:15PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.42410.42410.42410.42410.4241965
16 May 20240.40100.43450.40100.43450.43456,200
15 May 20240.39900.39900.39900.39900.3990400
14 May 20240.38520.38520.38520.38520.385210,100
13 May 20240.38720.38720.38720.38720.3872500
10 May 20240.39030.39030.39030.39030.39031,300
09 May 20240.38910.38910.36620.36620.366256,100
08 May 20240.39270.39270.39270.39270.3927800
07 May 20240.39140.41230.39140.39140.39145,300
06 May 20240.39520.40860.39520.40860.40864,200
03 May 20240.42980.42980.42980.42980.4298-
02 May 20240.42980.42980.42980.42980.4298-
01 May 20240.42980.42980.42980.42980.4298400
30 Apr 20240.42590.42590.42590.42590.4259900
29 Apr 20240.42070.42070.42070.42070.42071,000
26 Apr 20240.45470.45470.45470.45470.4547-
25 Apr 20240.43180.45470.43180.45470.45473,600
24 Apr 20240.43530.43530.43530.43530.4353400
23 Apr 20240.42320.42320.39100.39100.391015,200
22 Apr 20240.41550.41550.41550.41550.4155400
19 Apr 20240.41220.44670.41220.44670.44673,700
18 Apr 20240.40810.40810.40810.40810.4081500
17 Apr 20240.42820.42820.42820.42820.4282-
16 Apr 20240.40010.42820.40010.42820.42824,100
15 Apr 20240.42750.42750.41220.41220.41221,500
12 Apr 20240.41950.41950.41950.41950.41951,200
11 Apr 20240.42140.42140.42140.42140.4214400
10 Apr 20240.42370.42370.42370.42370.4237400
09 Apr 20240.41000.41000.41000.41000.4100-
08 Apr 20240.43000.43000.41000.41000.410015,400
05 Apr 20240.41950.41950.41950.41950.4195600
04 Apr 20240.44330.44330.44330.44330.4433-
03 Apr 20240.44330.44330.44330.44330.4433-
02 Apr 20240.44330.44330.44330.44330.4433-
01 Apr 20240.44330.44330.44330.44330.4433-
28 Mar 20240.44330.44330.44330.44330.44332,500
27 Mar 20240.45220.47620.45220.47620.47622,800
26 Mar 20240.45850.45850.45850.45850.4585-
25 Mar 20240.45850.45850.45850.45850.45851,500
22 Mar 20240.46300.46300.46300.46300.4630-
21 Mar 20240.46300.46300.46300.46300.4630-
20 Mar 20240.46300.46300.46300.46300.4630-
20 Mar 20240.023 Dividend
19 Mar 20240.46300.46300.46300.46300.4400600
18 Mar 20240.45960.45960.45960.45960.4368600
15 Mar 20240.46870.49610.46870.49610.471512,800
14 Mar 20240.47200.48760.47200.48760.46346,600
13 Mar 20240.46630.46630.46630.46630.44311,200
12 Mar 20240.44000.44000.44000.44000.41811,000
11 Mar 20240.45850.45850.45850.45850.4357500
08 Mar 20240.46080.46080.46080.46080.4379-
07 Mar 20240.46080.46080.46080.46080.4379-
06 Mar 20240.46080.46080.46080.46080.4379-
05 Mar 20240.45000.46080.45000.46080.43793,900
04 Mar 20240.44540.44540.44000.44000.41811,700
01 Mar 20240.44590.44590.44590.44590.4237600
29 Feb 20240.44570.44570.44570.44570.4236700
28 Feb 20240.45250.45250.45250.45250.4300100
27 Feb 20240.45080.45080.45080.45080.4284-
26 Feb 20240.45080.45080.45080.45080.4284-
23 Feb 20240.45080.45080.45080.45080.4284900
22 Feb 20240.46210.49350.45450.45450.43199,600
21 Feb 20240.46320.46320.46320.46320.4402700
20 Feb 20240.45000.45000.45000.45000.42761,000
16 Feb 20240.45890.45890.45890.45890.4361900
15 Feb 20240.46650.48640.46650.48640.46224,700
14 Feb 20240.44400.44400.44400.44400.42191,000
13 Feb 20240.44400.44400.44400.44400.4219-
12 Feb 20240.44400.44400.44400.44400.42191,000
09 Feb 20240.44600.44600.44600.44600.4238500
08 Feb 20240.42270.42270.42270.42270.4017100
07 Feb 20240.43420.43420.43420.43420.4126-
06 Feb 20240.43420.43420.43420.43420.4126-
05 Feb 20240.43420.43420.43420.43420.4126500
02 Feb 20240.42550.44390.42550.44390.42183,000
01 Feb 20240.41640.41640.41640.41640.39572,300
31 Jan 20240.40450.42230.40450.42230.401336,300
30 Jan 20240.43120.43120.43120.43120.4098-
29 Jan 20240.38000.43120.38000.43120.40986,000
26 Jan 20240.39960.39960.39960.39960.3797-
25 Jan 20240.39960.39960.39960.39960.3797-
24 Jan 20240.39960.39960.39960.39960.37975,800
23 Jan 20240.41410.41410.41410.41410.3935-
22 Jan 20240.43200.43200.41410.41410.393550,000
19 Jan 20240.44000.44000.44000.44000.4181300
18 Jan 20240.42250.42250.42250.42250.4015-
17 Jan 20240.42250.42250.42250.42250.4015-
16 Jan 20240.42250.42250.42250.42250.4015-
12 Jan 20240.42250.44600.42250.42250.40159,100
11 Jan 20240.41500.41500.39280.39280.37336,900
10 Jan 20240.41340.41340.41340.41340.39292,300
09 Jan 20240.41830.41830.41830.41830.3975-
08 Jan 20240.41290.43080.41290.41830.39754,700
05 Jan 20240.40360.40360.40360.40360.3836-
04 Jan 20240.40360.40360.40360.40360.3836400
03 Jan 20240.39270.39270.39270.39270.37322,500
02 Jan 20240.39350.39350.39350.39350.37401,400
29 Dec 20230.38980.38980.38980.38980.3704-
28 Dec 20230.38980.38980.38980.38980.3704-
27 Dec 20230.38980.38980.38980.38980.3704600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...