UK markets closed

PT Bank Mandiri (Persero) Tbk (PQ9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3100+0.0100 (+3.33%)
At close: 08:05AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.31000.31000.31000.31000.3100-
27 Jun 20240.30000.30000.30000.30000.3000-
26 Jun 20240.29400.29400.28800.28800.2880-
25 Jun 20240.29400.29400.29400.29400.2940-
24 Jun 20240.30200.30200.30200.30200.3020-
21 Jun 20240.30800.30800.30800.30800.3080-
20 Jun 20240.29200.29600.29200.29600.2960-
19 Jun 20240.28400.28400.28400.28400.2840-
18 Jun 20240.27600.27600.27600.27600.2760-
17 Jun 20240.27800.27800.27800.27800.2780-
14 Jun 20240.28800.28800.28200.28200.2820-
13 Jun 20240.29400.29400.29200.29200.2920-
12 Jun 20240.30000.30000.29800.29800.2980-
11 Jun 20240.31200.31200.31000.31000.3100-
10 Jun 20240.31800.31800.31200.31200.31203,504
07 Jun 20240.31200.31200.30600.30600.3060-
06 Jun 20240.30400.30400.30400.30400.3040-
05 Jun 20240.30000.30000.29200.29200.2920-
04 Jun 20240.31000.31000.30800.30800.3080-
03 Jun 20240.29800.30400.29800.30400.3040-
31 May 20240.33000.33000.33000.33000.3300-
30 May 20240.33000.33000.33000.33000.3300-
29 May 20240.33000.33000.33000.33000.3300-
28 May 20240.33000.33000.33000.33000.3300-
27 May 20240.33000.33000.33000.33000.3300-
24 May 20240.33000.33000.33000.33000.3300-
23 May 20240.37000.37000.37000.37000.3700-
22 May 20240.33000.33000.33000.33000.3300-
21 May 20240.33000.33000.33000.33000.3300-
20 May 20240.33000.33000.33000.33000.3300-
17 May 20240.33600.33600.33600.33600.3360-
16 May 20240.33000.33000.33000.33000.3300-
15 May 20240.33000.33000.33000.33000.3300-
14 May 20240.33000.33000.33000.33000.3300-
13 May 20240.33000.33000.33000.33000.3300-
10 May 20240.33000.33000.33000.33000.3300-
09 May 20240.33000.33000.33000.33000.3300-
08 May 20240.33000.33000.33000.33000.3300-
07 May 20240.33000.33000.33000.33000.3300-
06 May 20240.33000.33000.33000.33000.3300-
03 May 20240.31400.31400.31400.31400.3140-
02 May 20240.32000.32000.31400.31400.3140-
30 Apr 20240.35600.35600.35400.35400.3540-
29 Apr 20240.35200.35200.34800.34800.3480-
26 Apr 20240.36000.36000.34600.34600.3460-
25 Apr 20240.36000.36000.36000.36000.3600-
24 Apr 20240.36200.36200.36200.36200.3620-
23 Apr 20240.35200.35200.35200.35200.3520-
22 Apr 20240.34200.34200.34200.34200.3420-
19 Apr 20240.34600.34600.34600.34600.3460-
18 Apr 20240.35200.35200.35200.35200.3520-
17 Apr 20240.34600.34600.34600.34600.3460-
16 Apr 20240.34400.34400.34200.34200.3420-
15 Apr 20240.36000.36200.36000.36200.3620-
12 Apr 20240.38600.38600.38600.38600.3860-
11 Apr 20240.38600.38600.38600.38600.3860-
10 Apr 20240.35400.35400.35400.35400.3540-
09 Apr 20240.35400.35400.35400.35400.3540-
08 Apr 20240.35400.35400.35400.35400.3540-
05 Apr 20240.35800.35800.35400.35400.3540-
04 Apr 20240.35800.35800.35000.35000.3500-
03 Apr 20240.35000.35000.35000.35000.3500-
02 Apr 20240.35600.35600.35600.35600.3560-
28 Mar 20240.37800.37800.37600.37600.3760-
27 Mar 20240.37800.37800.37800.37800.3780-
26 Mar 20240.37800.37800.37800.37800.3780-
25 Mar 20240.37800.37800.37800.37800.3780-
22 Mar 20240.37000.37000.36600.36600.3660-
21 Mar 20240.37400.37400.36800.36800.3680-
20 Mar 20240.37000.37000.37000.37000.3700-
20 Mar 2024353.95752 Dividend
19 Mar 20240.38400.38400.38400.3840-353.5735-
18 Mar 20240.38600.38600.38000.3800-349.8904-
15 Mar 20240.39400.39400.38400.3840-353.5735-
14 Mar 20240.38800.38800.38800.3880-357.2566-
13 Mar 20240.38400.38400.38400.3840-353.5735-
12 Mar 20240.37800.37800.37800.3780-348.0489-
11 Mar 20240.37800.37800.37800.3780-348.0489-
08 Mar 20240.37800.37800.37800.3780-348.0489-
07 Mar 20240.44000.44000.44000.4400-405.1363-
06 Mar 20240.37200.37200.36600.3660-336.9998-
05 Mar 20240.37000.37000.36400.3640-335.1582-
04 Mar 20240.36800.36800.36200.3620-333.3167-
01 Mar 20240.37000.37000.37000.3700-340.6828-
29 Feb 20240.37200.37200.37200.3720-342.5244-
28 Feb 20240.37400.37400.37400.3740-344.3659-
27 Feb 20240.37400.37400.37400.3740-344.3659-
26 Feb 20240.37200.37200.37200.3720-342.5244-
23 Feb 20240.37400.37400.37400.3740-344.3659-
22 Feb 20240.38200.38200.38200.3820-351.7320-
21 Feb 20240.38000.38000.37800.3780-348.0489-
20 Feb 20240.38200.38200.37800.3780-348.0489-
19 Feb 20240.38600.38600.38000.3800-349.8904-
16 Feb 20240.39000.39000.39000.3900-359.0981-
15 Feb 20240.39600.39600.39600.3960-364.6227-
14 Feb 20240.39200.39200.39200.3920-360.9396-
13 Feb 20240.37600.37600.37600.3760-346.2074-
12 Feb 20240.38000.38000.38000.3800-349.8904-
09 Feb 20240.38400.38400.38400.3840-353.5735-
08 Feb 20240.38400.38400.38400.3840-353.5735-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...