PT Bank Mandiri (Persero) Tbk (PPERF)
OTCMKTS
· Delayed Price · Currency is USD
0.2793
-0.0407 (-12.72%)
Apr 24, 2025, 4:00 PM EDT
PPERF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.55% | 301 |
| Apr 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,400 |
| Apr 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.74% | 1,982 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,200 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.57% | 3,074 |
| Apr 10, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | 0.27 | 4.75% | 1,228,924 |
| Apr 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.26 | -10.51% | 2,940 |
| Apr 8, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.29 | 0.47% | 9,747 |
| Apr 7, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.28 | 1.27% | 11,275 |
| Apr 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | 3.78% | 3,872 |
| Apr 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.27 | -5.14% | 23,455 |
| Apr 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | -0.34% | 10,067 |
| Apr 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.29 | -0.56% | 1,908 |
| Mar 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.29 | - | - |
| Mar 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.29 | -0.14% | 4,119 |
| Mar 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.29 | 1.45% | 12,125 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | 6.37% | 3,109 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.27 | 3.65% | 4,198 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | - | - |
| Mar 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | - | - |
| Mar 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | -0.76% | 287 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 3.68% | 144 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | -4.53% | 2,374 |
| Mar 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.26 | -1.38% | 584 |
| Mar 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | 0.99% | 246 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.26 | - | - |
| Mar 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.26 | - | - |
| Mar 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.26 | -11.32% | 8,223 |
| Mar 10, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.30 | 9.69% | 2,779 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.27 | -1.11% | 31,556 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.27 | - | - |
| Mar 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.27 | 1.05% | 1,943 |
| Mar 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.27 | 3.98% | 6,506 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.26 | 3.16% | 33,790 |
| Feb 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.25 | 5.76% | 2,868 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | 9 |
| Feb 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | - |
| Feb 25, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.24 | -12.16% | 45,021 |
| Feb 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.27 | -4.40% | 808 |
| Feb 21, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.28 | 2.06% | 22,965 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | - | - |
| Feb 19, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.28 | -18.54% | 39,628 |
| Feb 18, 2025 | 0.33 | 0.37 | 0.29 | 0.37 | 0.34 | 23.71% | 16,730 |
| Feb 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | - | - |
| Feb 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | - | - |