PT Bank Mandiri (Persero) Tbk (FRA:PQ9)
Germany · Delayed Price · Currency is EUR 0.2000
-0.0060 (-2.91%)
Last updated: Jun 26, 2026, 8:32 AM CET
FRA:PQ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.91% | - |
| Jun 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 26,134 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | 25,000 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.93% | - |
| Jun 18, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 18.97% | 16,500 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | - |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | - |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.72% | - |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.62% | - |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.09% | - |
| Jun 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.60% | 6,880 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.00% | 58,000 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 16,500 |
| Jun 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.77% | 897 |
| Jun 1, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.00% | 19,804 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | - |
| May 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.51% | 38,108 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | - |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | - |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.64% | - |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.72% | - |
| May 19, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 10,627 |
| May 18, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.93% | 7,500 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.02% | - |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.71% | - |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 9,523 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.41% | - |
| May 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 14.70% | 4,310 |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 1.92% | - |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -8.77% | - |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -0.87% | 8,707 |
| May 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | 16.16% | - |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -10.00% | - |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -1.79% | - |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | - |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | - |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 0.90% | - |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | - |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | - |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | - |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | - |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -9.76% | - |
| Apr 17, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.22 | 11.82% | 27,960 |