PT Bank Mandiri (Persero) Tbk (PPERF)

PPERF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.28	0.31	0.28	0.31	0.31	2.06%	22,965
Feb 20, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Feb 19, 2025	0.28	0.30	0.28	0.30	0.30	-18.54%	39,628
Feb 18, 2025	0.33	0.37	0.29	0.37	0.37	23.71%	16,730
Feb 14, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Feb 13, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Feb 12, 2025	0.30	0.30	0.30	0.30	0.30	3.79%	7,581
Feb 11, 2025	0.30	0.30	0.29	0.29	0.29	-7.95%	6,880
Feb 10, 2025	0.32	0.32	0.32	0.32	0.32	-	15
Feb 7, 2025	0.32	0.32	0.32	0.32	0.32	0.83%	976,949
Feb 6, 2025	0.31	0.31	0.31	0.31	0.31	-7.40%	2,006,361
Feb 5, 2025	0.34	0.34	0.34	0.34	0.34	-3.08%	1,607,106
Feb 4, 2025	0.35	0.35	0.35	0.35	0.35	-11.37%	8,427
Feb 3, 2025	0.39	0.39	0.35	0.39	0.39	11.08%	20,237
Jan 31, 2025	0.33	0.37	0.33	0.35	0.35	-5.85%	17,963
Jan 30, 2025	0.38	0.38	0.38	0.38	0.38	-0.33%	636
Jan 29, 2025	0.38	0.38	0.38	0.38	0.38	-0.13%	2,996
Jan 28, 2025	0.38	0.38	0.38	0.38	0.38	-0.40%	1,902
Jan 27, 2025	0.38	0.38	0.38	0.38	0.38	-	1,861
Jan 24, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	5,312
Jan 23, 2025	0.38	0.38	0.38	0.38	0.38	0.59%	2,558
Jan 22, 2025	0.38	0.38	0.38	0.38	0.38	5.35%	1,492
Jan 21, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jan 17, 2025	0.36	0.36	0.36	0.36	0.36	8.27%	218
Jan 16, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 15, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 14, 2025	0.33	0.33	0.33	0.33	0.33	-1.61%	7,235
Jan 13, 2025	0.34	0.34	0.34	0.34	0.34	-9.69%	424
Jan 10, 2025	0.37	0.37	0.37	0.37	0.37	8.46%	9,430
Jan 8, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jan 7, 2025	0.35	0.35	0.35	0.35	0.35	-3.36%	363
Jan 6, 2025	0.36	0.36	0.36	0.36	0.36	-	16
Jan 3, 2025	0.36	0.36	0.36	0.36	0.36	-0.83%	938
Jan 2, 2025	0.36	0.36	0.36	0.36	0.36	2.56%	2,537
Dec 31, 2024	0.35	0.35	0.31	0.35	0.35	-0.57%	25,304
Dec 30, 2024	0.35	0.35	0.35	0.35	0.35	-0.70%	2,064
Dec 27, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Dec 26, 2024	0.36	0.36	0.36	0.36	0.36	-	2,059
Dec 24, 2024	0.36	0.36	0.36	0.36	0.36	-0.84%	1,995
Dec 23, 2024	0.37	0.37	0.36	0.36	0.36	-0.42%	15,977
Dec 20, 2024	0.35	0.36	0.35	0.36	0.36	3.90%	6,367
Dec 19, 2024	0.35	0.35	0.35	0.35	0.35	-6.16%	244
Dec 18, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Dec 17, 2024	0.37	0.37	0.37	0.37	0.37	-2.44%	2,403
Dec 16, 2024	0.38	0.38	0.38	0.38	0.38	-5.38%	1,619
Dec 13, 2024	0.38	0.40	0.38	0.40	0.40	4.03%	3,357
Dec 12, 2024	0.43	0.43	0.38	0.38	0.38	-3.27%	7,775
Dec 11, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Dec 10, 2024	0.40	0.40	0.40	0.40	0.40	-0.87%	4,680
Dec 9, 2024	0.40	0.40	0.40	0.40	0.40	-7.50%	825
Dec 6, 2024	0.43	0.43	0.43	0.43	0.43	10.47%	2,500
Dec 5, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Dec 4, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Dec 3, 2024	0.39	0.39	0.39	0.39	0.39	3.75%	298
Dec 2, 2024	0.38	0.38	0.38	0.38	0.38	-11.74%	572
Nov 29, 2024	0.43	0.43	0.43	0.43	0.43	-2.12%	5,000
Nov 27, 2024	0.44	0.44	0.44	0.44	0.44	9.52%	2,830
Nov 26, 2024	0.40	0.40	0.40	0.40	0.40	-3.44%	2,119
Nov 25, 2024	0.41	0.41	0.41	0.41	0.41	5.38%	1,914
Nov 22, 2024	0.39	0.39	0.39	0.39	0.39	1.88%	7,608
Nov 21, 2024	0.39	0.40	0.39	0.39	0.39	4.22%	10,329
Nov 20, 2024	0.39	0.39	0.37	0.37	0.37	-8.40%	6,357
Nov 19, 2024	0.40	0.40	0.40	0.40	0.40	1.30%	14,734
Nov 18, 2024	0.37	0.42	0.37	0.40	0.40	-0.68%	13,414
Nov 15, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 14, 2024	0.40	0.40	0.40	0.40	0.40	-1.71%	16,171
Nov 13, 2024	0.41	0.41	0.41	0.41	0.41	1.39%	1,039
Nov 12, 2024	0.40	0.40	0.40	0.40	0.40	-8.31%	3,803
Nov 11, 2024	0.44	0.44	0.44	0.44	0.44	-	38
Nov 8, 2024	0.41	0.44	0.41	0.44	0.44	7.38%	3,418
Nov 7, 2024	0.41	0.41	0.41	0.41	0.41	-4.62%	2,221
Nov 6, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Nov 5, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Nov 4, 2024	0.43	0.43	0.43	0.43	0.43	-4.13%	2,878
Nov 1, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Oct 31, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Oct 30, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Oct 29, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Oct 28, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Oct 25, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Oct 24, 2024	0.45	0.48	0.45	0.45	0.45	-3.03%	4,120
Oct 23, 2024	0.46	0.46	0.46	0.46	0.46	0.01%	-
Oct 22, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Oct 21, 2024	0.46	0.46	0.46	0.46	0.46	6.08%	4,259
Oct 18, 2024	0.44	0.44	0.44	0.44	0.44	-	93
Oct 17, 2024	0.46	0.46	0.44	0.44	0.44	-3.74%	4,162
Oct 16, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Oct 15, 2024	0.45	0.45	0.45	0.45	0.45	1.35%	107
Oct 14, 2024	0.45	0.45	0.45	0.45	0.45	0.16%	2,115
Oct 11, 2024	0.45	0.45	0.45	0.45	0.45	-2.04%	246
Oct 10, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Oct 9, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Oct 8, 2024	0.45	0.45	0.45	0.45	0.45	4.63%	1,023
Oct 7, 2024	0.43	0.43	0.43	0.43	0.43	-7.09%	252
Oct 4, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 3, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 2, 2024	0.47	0.47	0.47	0.47	0.47	1.36%	6,470
Oct 1, 2024	0.46	0.46	0.46	0.46	0.46	0.93%	1,967
Sep 30, 2024	0.46	0.46	0.46	0.46	0.46	-1.49%	2,122
Sep 27, 2024	0.46	0.46	0.46	0.46	0.46	-2.03%	2,158

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.