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:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

ALL ORDS7,864.00+32.10(+0.41%)

ASX 2007,602.70+32.80(+0.43%)

AUD/USD0.6530+0.0002(+0.04%)

OIL79.43+0.43(+0.54%)

GOLD2,327.40+16.40(+0.71%)

Bitcoin AUD88,014.48-4,140.40(-4.49%)

PT Bank Mandiri (Persero) Tbk (PPERF)

ALL ORDS
7,864.00
+32.10(+0.41%)

ASX 200
7,602.70
+32.80(+0.43%)

AUD/USD
0.6530
+0.0002(+0.04%)

OIL
79.43
+0.43(+0.54%)

GOLD
2,327.40
+16.40(+0.71%)

Bitcoin AUD
88,014.48
-4,140.40(-4.49%)