PT Bank Mandiri (Persero) Tbk (PPERF)
OTCMKTS
· Delayed Price · Currency is USD
0.3138
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
PPERF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.14% | 4,119 |
| Mar 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.45% | 12,125 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.37% | 3,109 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.65% | 4,198 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.76% | 287 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.68% | 144 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.53% | 2,374 |
| Mar 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 584 |
| Mar 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.99% | 246 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -11.32% | 8,223 |
| Mar 10, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 9.69% | 2,779 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.11% | 31,556 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.05% | 1,943 |
| Mar 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.98% | 6,506 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 3.16% | 33,790 |
| Feb 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.76% | 2,868 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9 |
| Feb 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 25, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -12.16% | 45,021 |
| Feb 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.40% | 808 |
| 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 | - | - |