PT Bank Mandiri (Persero) Tbk (PQ9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:33AM CEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 0.2980 | 0.3040 | 0.2980 | 0.3040 | 0.3040 | - |
| 31 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 30 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 29 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 28 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 27 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 24 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 23 May 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 22 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 21 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 20 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 17 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 16 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 15 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 14 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 13 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 10 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 09 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 08 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 07 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 06 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 03 May 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 02 May 2024 | 0.3200 | 0.3200 | 0.3140 | 0.3140 | 0.3140 | - |
| 30 Apr 2024 | 0.3560 | 0.3560 | 0.3540 | 0.3540 | 0.3540 | - |
| 29 Apr 2024 | 0.3520 | 0.3520 | 0.3480 | 0.3480 | 0.3480 | - |
| 26 Apr 2024 | 0.3600 | 0.3600 | 0.3460 | 0.3460 | 0.3460 | - |
| 25 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 24 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
| 23 Apr 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 22 Apr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 19 Apr 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 18 Apr 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 17 Apr 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 16 Apr 2024 | 0.3440 | 0.3440 | 0.3420 | 0.3420 | 0.3420 | - |
| 15 Apr 2024 | 0.3600 | 0.3620 | 0.3600 | 0.3620 | 0.3620 | - |
| 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 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 09 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 08 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 05 Apr 2024 | 0.3580 | 0.3580 | 0.3540 | 0.3540 | 0.3540 | - |
| 04 Apr 2024 | 0.3580 | 0.3580 | 0.3500 | 0.3500 | 0.3500 | - |
| 03 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 02 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 28 Mar 2024 | 0.3780 | 0.3780 | 0.3760 | 0.3760 | 0.3760 | - |
| 27 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 26 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 25 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 22 Mar 2024 | 0.3700 | 0.3700 | 0.3660 | 0.3660 | 0.3660 | - |
| 21 Mar 2024 | 0.3740 | 0.3740 | 0.3680 | 0.3680 | 0.3680 | - |
| 20 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 20 Mar 2024 | 353.95752 Dividend | |||||
| 19 Mar 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -353.5735 | - |
| 18 Mar 2024 | 0.3860 | 0.3860 | 0.3800 | 0.3800 | -349.8904 | - |
| 15 Mar 2024 | 0.3940 | 0.3940 | 0.3840 | 0.3840 | -353.5735 | - |
| 14 Mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -357.2566 | - |
| 13 Mar 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -353.5735 | - |
| 12 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -348.0489 | - |
| 11 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -348.0489 | - |
| 08 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -348.0489 | - |
| 07 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -405.1363 | - |
| 06 Mar 2024 | 0.3720 | 0.3720 | 0.3660 | 0.3660 | -336.9998 | - |
| 05 Mar 2024 | 0.3700 | 0.3700 | 0.3640 | 0.3640 | -335.1582 | - |
| 04 Mar 2024 | 0.3680 | 0.3680 | 0.3620 | 0.3620 | -333.3167 | - |
| 01 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -340.6828 | - |
| 29 Feb 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -342.5244 | - |
| 28 Feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | -344.3659 | - |
| 27 Feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | -344.3659 | - |
| 26 Feb 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | -342.5244 | - |
| 23 Feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | -344.3659 | - |
| 22 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | -351.7320 | - |
| 21 Feb 2024 | 0.3800 | 0.3800 | 0.3780 | 0.3780 | -348.0489 | - |
| 20 Feb 2024 | 0.3820 | 0.3820 | 0.3780 | 0.3780 | -348.0489 | - |
| 19 Feb 2024 | 0.3860 | 0.3860 | 0.3800 | 0.3800 | -349.8904 | - |
| 16 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -359.0981 | - |
| 15 Feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -364.6227 | - |
| 14 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -360.9396 | - |
| 13 Feb 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | -346.2074 | - |
| 12 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -349.8904 | - |
| 09 Feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -353.5735 | - |
| 08 Feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -353.5735 | - |
| 07 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3660 | -336.9998 | - |
| 06 Feb 2024 | 0.3640 | 0.3640 | 0.3620 | 0.3620 | -333.3167 | - |
| 05 Feb 2024 | 0.3660 | 0.3660 | 0.3600 | 0.3600 | -331.4752 | - |
| 02 Feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | -320.4260 | - |
| 01 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | -314.9014 | - |
| 31 Jan 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | -320.4260 | - |
| 30 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -322.2675 | - |
| 29 Jan 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -302.0107 | - |
| 26 Jan 2024 | 0.3260 | 0.3260 | 0.3200 | 0.3200 | -294.6446 | - |
| 25 Jan 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -302.0107 | - |
| 24 Jan 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | -305.6938 | - |
| 23 Jan 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -311.2184 | - |
| 22 Jan 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -311.2184 | - |
| 19 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -313.0599 | - |
| 18 Jan 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -311.2184 | - |
| 17 Jan 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -316.7430 | - |
| 16 Jan 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -318.5844 | - |
| 15 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | -314.9014 | - |
| 12 Jan 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | -314.9014 | - |
| *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.