UK markets closed

PT Bank Mandiri (Persero) Tbk (PPERY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
15.19+0.01 (+0.07%)
At close: 12:47PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202415.2115.2515.1515.2415.2443,100
02 Jul 202415.6615.6615.0815.1815.1877,800
01 Jul 202415.5515.5515.1815.2215.2279,500
28 Jun 202414.8014.9014.7514.8914.89240,500
27 Jun 202414.4714.6814.1414.1614.162,119,700
26 Jun 202413.6914.2413.6914.2414.2437,700
25 Jun 202413.9014.5013.9014.5014.5065,900
24 Jun 202414.6714.7314.6314.7314.7354,600
21 Jun 202414.9814.9814.4614.8914.8977,700
20 Jun 202414.5614.5614.2314.3414.3453,500
18 Jun 202413.2014.7913.2014.0314.0393,100
17 Jun 202413.3114.0913.3114.0614.0659,200
14 Jun 202413.5514.2313.5513.8513.8576,600
13 Jun 202414.0514.5114.0514.4214.4245,100
12 Jun 202414.9914.9914.5914.7214.7255,700
11 Jun 202414.7315.0714.7315.0215.0297,400
10 Jun 202414.8015.3614.8015.2115.2142,500
07 Jun 202415.5215.5215.1515.1915.1932,900
06 Jun 202415.2815.2815.0515.0515.0535,000
05 Jun 202414.3814.8914.3814.6914.6953,400
04 Jun 202415.7115.7114.8714.8814.8854,400
03 Jun 202414.6014.9414.6014.8814.8855,300
31 May 202415.0815.0814.3014.4014.4082,300
30 May 202413.9014.4713.9014.4014.4091,900
29 May 202413.8114.4613.8114.2414.2469,500
28 May 202414.2214.7214.2214.7014.7040,300
24 May 202414.7414.9814.4914.8814.8860,200
23 May 202414.9215.0114.8214.8214.8254,400
22 May 202415.6515.6514.9814.9814.9849,600
21 May 202415.4215.4214.9615.0215.0236,500
20 May 202415.4015.7215.4015.6615.6647,700
17 May 202416.1116.7916.1116.3216.3292,000
16 May 202415.4516.0615.4515.9715.9762,400
15 May 202416.0116.0615.8816.0116.0168,200
14 May 202415.2315.7215.2315.4415.4449,400
13 May 202414.9415.4414.9415.3815.38404,500
10 May 202415.6815.6815.5315.5815.5851,500
09 May 202415.5615.7315.5615.7315.7335,100
08 May 202415.4815.8915.4815.7815.78234,800
07 May 202415.0215.7215.0215.6915.69186,800
06 May 202416.4416.4415.6615.7115.7142,000
03 May 202415.4115.9314.8915.4415.44149,600
02 May 202415.7515.7515.4115.4215.42258,300
01 May 202416.6917.1116.6517.0917.0935,400
30 Apr 202417.9017.9016.8416.9016.9039,200
29 Apr 202416.9517.1016.9516.9616.9633,600
26 Apr 202416.6316.6416.2816.5616.5653,200
25 Apr 202417.1417.1617.0117.1517.1522,400
24 Apr 202417.6117.9317.3817.3817.3843,500
23 Apr 202416.4516.8716.4516.8416.8429,100
22 Apr 202416.4316.6316.4316.4916.4933,600
19 Apr 202416.5916.6616.5716.6516.6553,200
18 Apr 202416.6816.7616.6416.6716.6744,900
17 Apr 202415.7916.2415.7916.2016.2026,800
16 Apr 202416.3116.3116.0516.0516.0536,100
15 Apr 202416.7216.8916.5516.6616.6621,400
12 Apr 202417.9917.9916.5216.6716.6725,100
11 Apr 202416.6716.7916.4116.7516.7531,400
10 Apr 202418.2518.2516.7216.8416.8440,600
09 Apr 202416.5017.4316.5017.2217.2235,900
08 Apr 202416.6217.1916.6217.1317.1347,500
05 Apr 202417.2117.2116.9917.0517.0542,100
04 Apr 202417.2617.2717.0317.0517.0528,000
03 Apr 202417.6617.6616.8716.9816.9885,500
02 Apr 202416.6317.2216.6317.1617.1623,700
01 Apr 202417.3217.3617.2017.2117.2160,900
28 Mar 202418.2218.2218.0118.0618.0622,000
27 Mar 202418.7718.7717.9018.0518.0529,600
26 Mar 202418.2518.2518.0518.1918.1927,100
25 Mar 202417.8518.3717.8518.1918.1948,200
22 Mar 202417.7517.8217.6517.8217.8243,200
22 Mar 20240.908 Dividend
21 Mar 202417.9418.6717.7617.9417.03144,200
20 Mar 202418.4118.4117.9317.9717.0635,800
19 Mar 202418.2218.4418.2218.4317.5027,100
18 Mar 202418.9818.9818.1818.2917.3621,800
15 Mar 202418.8418.9318.6818.8217.8718,500
14 Mar 202418.6319.4018.6318.7617.8138,500
13 Mar 202419.4219.4218.5218.7017.75193,600
12 Mar 202418.2618.4718.1218.3517.4226,100
11 Mar 202418.4518.4517.7518.0817.1629,200
08 Mar 202418.2518.2818.0718.2017.28287,200
07 Mar 202418.2218.2717.8717.9417.031,037,800
06 Mar 202417.5518.2217.5518.0717.16520,200
05 Mar 202417.2018.3717.2017.9317.0278,900
04 Mar 202417.8317.9017.7517.8916.9853,900
01 Mar 202417.8818.0717.8817.9817.0757,000
29 Feb 202418.0018.0017.8117.8816.9829,300
28 Feb 202417.9018.8217.9018.1317.2121,100
27 Feb 202417.6918.3217.6917.9717.0662,500
26 Feb 202417.9818.0817.9318.0017.09195,900
23 Feb 202418.4918.4918.0118.1517.2344,800
22 Feb 202418.0918.4218.0918.1117.1938,700
21 Feb 202418.5518.5918.4118.4717.5432,800
20 Feb 202418.4818.4818.2418.3017.3721,600
16 Feb 202417.7118.6017.7118.4117.4819,100
15 Feb 202417.8318.6517.8318.5117.5738,600
14 Feb 202418.2718.3218.0718.2817.3585,900
13 Feb 202417.6018.2317.6017.9317.0223,800
12 Feb 202417.5618.3517.5618.3117.3823,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...