PT Bank Mandiri (Persero) Tbk (PPERF)

PPERF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.47	0.47	0.47	0.47	0.47	-0.42%	2,233
Sep 25, 2024	0.48	0.48	0.48	0.48	0.48	-2.86%	2,060
Sep 24, 2024	0.49	0.49	0.49	0.49	0.49	8.73%	2,113
Sep 23, 2024	0.53	0.53	0.45	0.45	0.45	-6.69%	97,414
Sep 20, 2024	0.48	0.48	0.48	0.48	0.48	-1.23%	585
Sep 19, 2024	0.49	0.49	0.49	0.49	0.49	3.33%	1,225
Sep 18, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Sep 17, 2024	0.47	0.47	0.47	0.47	0.47	-	80
Sep 16, 2024	0.47	0.47	0.47	0.47	0.47	-0.01%	2,814
Sep 13, 2024	0.47	0.47	0.47	0.47	0.47	-0.15%	528
Sep 12, 2024	0.47	0.47	0.47	0.47	0.47	-6.88%	2,049
Sep 11, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Sep 10, 2024	0.51	0.51	0.51	0.51	0.51	-	17
Sep 9, 2024	0.47	0.51	0.47	0.51	0.51	8.04%	3,607
Sep 6, 2024	0.47	0.47	0.47	0.47	0.47	-6.89%	2,451
Sep 5, 2024	0.51	0.51	0.51	0.51	0.51	8.59%	2,500
Sep 4, 2024	0.50	0.50	0.47	0.47	0.47	-3.02%	6,718
Sep 3, 2024	0.46	0.48	0.46	0.48	0.48	-5.25%	3,044
Aug 30, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Aug 29, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Aug 28, 2024	0.47	0.51	0.47	0.51	0.51	12.84%	7,320
Aug 27, 2024	0.45	0.45	0.45	0.45	0.45	-1.47%	2,060
Aug 26, 2024	0.46	0.46	0.46	0.46	0.46	1.64%	372
Aug 23, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Aug 22, 2024	0.45	0.45	0.45	0.45	0.45	-2.06%	2,348
Aug 21, 2024	0.46	0.46	0.46	0.46	0.46	-	10,400
Aug 20, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Aug 19, 2024	0.46	0.46	0.46	0.46	0.46	-6.87%	341
Aug 16, 2024	0.45	0.49	0.45	0.49	0.49	8.50%	2,652
Aug 15, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Aug 14, 2024	0.49	0.49	0.45	0.45	0.45	2.66%	13,128
Aug 13, 2024	0.44	0.44	0.44	0.44	0.44	-6.12%	196
Aug 12, 2024	0.43	0.47	0.43	0.47	0.47	10.46%	3,501
Aug 9, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Aug 8, 2024	0.43	0.43	0.43	0.43	0.43	1.19%	788
Aug 7, 2024	0.42	0.42	0.42	0.42	0.42	-0.12%	2,377
Aug 6, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Aug 5, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Aug 2, 2024	0.42	0.42	0.42	0.42	0.42	4.73%	254
Aug 1, 2024	0.40	0.40	0.40	0.40	0.40	-	83

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.