PT Bank Mandiri (Persero) Tbk (PPERF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4297

+0.0038

(+0.90%)

At close: 10:04AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.4298	0.4298	0.4298	0.4298	0.4298	400
Apr 30, 2024	0.4259	0.4259	0.4259	0.4259	0.4259	900
Apr 29, 2024	0.4207	0.4207	0.4207	0.4207	0.4207	1,000
Apr 26, 2024	0.4547	0.4547	0.4547	0.4547	0.4547	-
Apr 25, 2024	0.4318	0.4547	0.4318	0.4547	0.4547	3,600
Apr 24, 2024	0.4353	0.4353	0.4353	0.4353	0.4353	400
Apr 23, 2024	0.4232	0.4232	0.3910	0.3910	0.3910	15,200
Apr 22, 2024	0.4155	0.4155	0.4155	0.4155	0.4155	400
Apr 19, 2024	0.4122	0.4467	0.4122	0.4467	0.4467	3,700
Apr 18, 2024	0.4081	0.4081	0.4081	0.4081	0.4081	500
Apr 17, 2024	0.4282	0.4282	0.4282	0.4282	0.4282	-
Apr 16, 2024	0.4001	0.4282	0.4001	0.4282	0.4282	4,100
Apr 15, 2024	0.4275	0.4275	0.4122	0.4122	0.4122	1,500
Apr 12, 2024	0.4195	0.4195	0.4195	0.4195	0.4195	1,200
Apr 11, 2024	0.4214	0.4214	0.4214	0.4214	0.4214	400
Apr 10, 2024	0.4237	0.4237	0.4237	0.4237	0.4237	400
Apr 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 08, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	15,400
Apr 05, 2024	0.4195	0.4195	0.4195	0.4195	0.4195	600
Apr 04, 2024	0.4433	0.4433	0.4433	0.4433	0.4433	-
Apr 03, 2024	0.4433	0.4433	0.4433	0.4433	0.4433	-
Apr 02, 2024	0.4433	0.4433	0.4433	0.4433	0.4433	-
Apr 01, 2024	0.4433	0.4433	0.4433	0.4433	0.4433	-
Mar 28, 2024	0.4433	0.4433	0.4433	0.4433	0.4433	2,500
Mar 27, 2024	0.4522	0.4762	0.4522	0.4762	0.4762	2,800
Mar 26, 2024	0.4585	0.4585	0.4585	0.4585	0.4585	-
Mar 25, 2024	0.4585	0.4585	0.4585	0.4585	0.4585	1,500
Mar 22, 2024	0.4630	0.4630	0.4630	0.4630	0.4630	-
Mar 21, 2024	0.4630	0.4630	0.4630	0.4630	0.4630	-
Mar 20, 2024	0.4630	0.4630	0.4630	0.4630	0.4630	-
Mar 20, 2024	0.023 Dividend
Mar 19, 2024	0.4630	0.4630	0.4630	0.4630	0.4400	600
Mar 18, 2024	0.4596	0.4596	0.4596	0.4596	0.4368	600
Mar 15, 2024	0.4687	0.4961	0.4687	0.4961	0.4715	12,800
Mar 14, 2024	0.4720	0.4876	0.4720	0.4876	0.4634	6,600
Mar 13, 2024	0.4663	0.4663	0.4663	0.4663	0.4431	1,200
Mar 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4181	1,000
Mar 11, 2024	0.4585	0.4585	0.4585	0.4585	0.4357	500
Mar 08, 2024	0.4608	0.4608	0.4608	0.4608	0.4379	-
Mar 07, 2024	0.4608	0.4608	0.4608	0.4608	0.4379	-
Mar 06, 2024	0.4608	0.4608	0.4608	0.4608	0.4379	-
Mar 05, 2024	0.4500	0.4608	0.4500	0.4608	0.4379	3,900
Mar 04, 2024	0.4454	0.4454	0.4400	0.4400	0.4181	1,700
Mar 01, 2024	0.4459	0.4459	0.4459	0.4459	0.4237	600
Feb 29, 2024	0.4457	0.4457	0.4457	0.4457	0.4236	700
Feb 28, 2024	0.4525	0.4525	0.4525	0.4525	0.4300	100
Feb 27, 2024	0.4508	0.4508	0.4508	0.4508	0.4284	-
Feb 26, 2024	0.4508	0.4508	0.4508	0.4508	0.4284	-
Feb 23, 2024	0.4508	0.4508	0.4508	0.4508	0.4284	900
Feb 22, 2024	0.4621	0.4935	0.4545	0.4545	0.4319	9,600
Feb 21, 2024	0.4632	0.4632	0.4632	0.4632	0.4402	700
Feb 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4276	1,000
Feb 16, 2024	0.4589	0.4589	0.4589	0.4589	0.4361	900
Feb 15, 2024	0.4665	0.4864	0.4665	0.4864	0.4622	4,700
Feb 14, 2024	0.4440	0.4440	0.4440	0.4440	0.4219	1,000
Feb 13, 2024	0.4440	0.4440	0.4440	0.4440	0.4219	-
Feb 12, 2024	0.4440	0.4440	0.4440	0.4440	0.4219	1,000
Feb 09, 2024	0.4460	0.4460	0.4460	0.4460	0.4238	500
Feb 08, 2024	0.4227	0.4227	0.4227	0.4227	0.4017	100
Feb 07, 2024	0.4342	0.4342	0.4342	0.4342	0.4126	-
Feb 06, 2024	0.4342	0.4342	0.4342	0.4342	0.4126	-
Feb 05, 2024	0.4342	0.4342	0.4342	0.4342	0.4126	500
Feb 02, 2024	0.4255	0.4439	0.4255	0.4439	0.4218	3,000
Feb 01, 2024	0.4164	0.4164	0.4164	0.4164	0.3957	2,300
Jan 31, 2024	0.4045	0.4223	0.4045	0.4223	0.4013	36,300
Jan 30, 2024	0.4312	0.4312	0.4312	0.4312	0.4098	-
Jan 29, 2024	0.3800	0.4312	0.3800	0.4312	0.4098	6,000
Jan 26, 2024	0.3996	0.3996	0.3996	0.3996	0.3797	-
Jan 25, 2024	0.3996	0.3996	0.3996	0.3996	0.3797	-
Jan 24, 2024	0.3996	0.3996	0.3996	0.3996	0.3797	5,800
Jan 23, 2024	0.4141	0.4141	0.4141	0.4141	0.3935	-
Jan 22, 2024	0.4320	0.4320	0.4141	0.4141	0.3935	50,000
Jan 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4181	300
Jan 18, 2024	0.4225	0.4225	0.4225	0.4225	0.4015	-
Jan 17, 2024	0.4225	0.4225	0.4225	0.4225	0.4015	-
Jan 16, 2024	0.4225	0.4225	0.4225	0.4225	0.4015	-
Jan 12, 2024	0.4225	0.4460	0.4225	0.4225	0.4015	9,100
Jan 11, 2024	0.4150	0.4150	0.3928	0.3928	0.3733	6,900
Jan 10, 2024	0.4134	0.4134	0.4134	0.4134	0.3929	2,300
Jan 09, 2024	0.4183	0.4183	0.4183	0.4183	0.3975	-
Jan 08, 2024	0.4129	0.4308	0.4129	0.4183	0.3975	4,700
Jan 05, 2024	0.4036	0.4036	0.4036	0.4036	0.3836	-
Jan 04, 2024	0.4036	0.4036	0.4036	0.4036	0.3836	400
Jan 03, 2024	0.3927	0.3927	0.3927	0.3927	0.3732	2,500
Jan 02, 2024	0.3935	0.3935	0.3935	0.3935	0.3740	1,400
Dec 29, 2023	0.3898	0.3898	0.3898	0.3898	0.3704	-
Dec 28, 2023	0.3898	0.3898	0.3898	0.3898	0.3704	-
Dec 27, 2023	0.3898	0.3898	0.3898	0.3898	0.3704	600
Dec 26, 2023	0.3859	0.3859	0.3859	0.3859	0.3667	-
Dec 22, 2023	0.3859	0.4065	0.3859	0.3859	0.3667	3,400
Dec 21, 2023	0.3877	0.3877	0.3653	0.3653	0.3472	7,100
Dec 20, 2023	0.3807	0.3807	0.3807	0.3807	0.3618	-
Dec 19, 2023	0.3807	0.3807	0.3807	0.3807	0.3618	-
Dec 18, 2023	0.3807	0.3807	0.3807	0.3807	0.3618	-
Dec 15, 2023	0.3935	0.3935	0.3678	0.3807	0.3618	7,500
Dec 14, 2023	0.3864	0.3864	0.3864	0.3864	0.3672	200
Dec 13, 2023	0.3516	0.3516	0.3516	0.3516	0.3341	100
Dec 12, 2023	0.3573	0.3573	0.3573	0.3573	0.3396	-
Dec 11, 2023	0.3698	0.3698	0.3573	0.3573	0.3396	4,900
Dec 08, 2023	0.3711	0.3711	0.3711	0.3711	0.3527	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.34+0.34(+0.43%)

Bitcoin CAD78,569.80-3,424.04(-4.18%)

PT Bank Mandiri (Persero) Tbk (PPERF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.34
+0.34(+0.43%)

Bitcoin CAD
78,569.80
-3,424.04(-4.18%)