PT Bank Mandiri (Persero) Tbk (PQ9.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 10,000 |
| 03 May 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 02 May 2024 | 0.3780 | 0.3840 | 0.3780 | 0.3840 | 0.3840 | 10,000 |
| 30 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 29 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 26 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 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 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 19 Apr 2024 | 0.3800 | 0.3800 | 0.3660 | 0.3660 | 0.3660 | 7,000 |
| 18 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 17 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 16 Apr 2024 | 0.4060 | 0.4060 | 0.3800 | 0.3800 | 0.3800 | 11,000 |
| 15 Apr 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 10,000 |
| 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 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 09 Apr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 08 Apr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 05 Apr 2024 | 0.4180 | 0.4180 | 0.3820 | 0.3820 | 0.3820 | 1,000 |
| 04 Apr 2024 | 0.4100 | 0.4180 | 0.4100 | 0.4180 | 0.4180 | 1,500 |
| 03 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,000 |
| 02 Apr 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| 28 Mar 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 27 Mar 2024 | 0.4440 | 0.4460 | 0.4440 | 0.4460 | 0.4460 | 8,000 |
| 26 Mar 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 25 Mar 2024 | 0.4380 | 0.4440 | 0.4380 | 0.4440 | 0.4440 | 7,000 |
| 22 Mar 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 21 Mar 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 20 Mar 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 20 Mar 2024 | 353.95752 Dividend | |||||
| 19 Mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | -353.5055 | - |
| 18 Mar 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | -356.6339 | - |
| 15 Mar 2024 | 0.4340 | 0.4640 | 0.4340 | 0.4560 | -356.6339 | 4,471 |
| 14 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 13 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 12 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 11 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 08 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 07 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 06 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 05 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 04 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 01 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 29 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 28 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | -339.4279 | - |
| 27 Feb 2024 | 0.4440 | 0.4440 | 0.4340 | 0.4340 | -339.4279 | 10,100 |
| 26 Feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | -340.9920 | - |
| 23 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | -342.5562 | - |
| 22 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -344.1204 | - |
| 21 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -344.1204 | - |
| 20 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -344.1204 | - |
| 19 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -344.1204 | - |
| 16 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -344.1204 | - |
| 15 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -344.1204 | - |
| 14 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -308.1442 | - |
| 13 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -308.1442 | - |
| 12 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -308.1442 | - |
| 09 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -303.4517 | - |
| 08 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -303.4517 | - |
| 07 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -303.4517 | - |
| 06 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -303.4517 | - |
| 05 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -303.4517 | - |
| 02 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -303.4517 | - |
| 01 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -303.4517 | - |
| 31 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -303.4517 | - |
| 30 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -303.4517 | - |
| 29 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -303.4517 | - |
| 26 Jan 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -303.4517 | - |
| 25 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -305.0158 | - |
| 24 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -305.0158 | - |
| 23 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -305.0158 | - |
| 22 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -305.0158 | - |
| 19 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -305.0158 | - |
| 18 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -305.0158 | - |
| 17 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -305.0158 | - |
| 16 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -305.0158 | - |
| 15 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 12 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 11 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 10 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 09 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 08 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 05 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 04 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 03 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 02 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 29 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 28 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 27 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 22 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 21 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 20 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 19 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 18 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 15 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 14 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 13 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| 12 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -276.8605 | - |
| *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.