PT Bank Mandiri (Persero) Tbk (PQ9.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,000 |
| 02 May 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 30 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 29 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 26 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 25 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 24 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 23 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 22 Apr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 19 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 18 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 17 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 16 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 15 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 12 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 11 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 10 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 09 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 08 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 05 Apr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 04 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 03 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 02 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 28 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 27 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 26 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 25 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 22 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 21 Mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 20 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 20 Mar 2024 | 353.95752 Dividend | |||||
| 19 Mar 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -353.5555 | - |
| 18 Mar 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | -358.8325 | - |
| 15 Mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | -362.3504 | - |
| 14 Mar 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | -357.0735 | - |
| 13 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -351.7965 | - |
| 12 Mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 11 Mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 08 Mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 07 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -343.0016 | - |
| 06 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -343.0016 | - |
| 05 Mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -341.2426 | - |
| 04 Mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -341.2426 | - |
| 01 Mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -341.2426 | - |
| 29 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -341.2426 | - |
| 28 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -344.7606 | - |
| 27 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -353.5555 | - |
| 26 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | -339.4837 | - |
| 23 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -341.2426 | - |
| 22 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 21 Feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -348.2786 | - |
| 20 Feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -348.2786 | - |
| 19 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -369.3864 | - |
| 16 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -353.5555 | - |
| 15 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -360.5914 | - |
| 14 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -344.7606 | - |
| 13 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -343.0016 | - |
| 12 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 09 Feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -337.7247 | - |
| 08 Feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -337.7247 | - |
| 07 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | -335.9657 | - |
| 06 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -332.4477 | - |
| 05 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -332.4477 | - |
| 02 Feb 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | -318.3759 | - |
| 01 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | -313.0989 | - |
| 31 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | -320.1348 | - |
| 30 Jan 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | -318.3759 | - |
| 29 Jan 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -302.5450 | - |
| 26 Jan 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -295.5091 | - |
| 25 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | -300.7860 | - |
| 24 Jan 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -304.3040 | - |
| 23 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -307.8220 | - |
| 22 Jan 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -309.5809 | - |
| 19 Jan 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -309.5809 | - |
| 18 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -307.8220 | - |
| 17 Jan 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | -313.0989 | - |
| 16 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -343.0016 | - |
| 15 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -311.3399 | - |
| 12 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -311.3399 | - |
| 11 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -307.8220 | - |
| 10 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -307.8220 | - |
| 09 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | -306.0630 | - |
| 08 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | -306.0630 | - |
| 05 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -307.8220 | - |
| 04 Jan 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -302.5450 | - |
| 03 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 02 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 29 Dec 2023 | 0.3240 | 0.3300 | 0.3240 | 0.3300 | -290.2321 | - |
| 28 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 27 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 22 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 21 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 20 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 19 Dec 2023 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -284.9552 | - |
| 18 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 15 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 14 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 13 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 12 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| 11 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -290.2321 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.