PT Bank Mandiri (Persero) Tbk (PPERF)
OTCMKTS
· Delayed Price · Currency is USD
0.3100
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
PPERF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jun 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.76% | 15,684 |
| Jun 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jun 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 9.93% | 2,301 |
| May 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 7,600 |
| May 20, 2025 | 0.29 | 0.37 | 0.29 | 0.29 | 0.29 | -12.12% | 10,248 |
| May 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| May 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| May 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 6,600 |
| May 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 179,000 |
| May 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.13% | 5,000 |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,900 |
| Apr 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| 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 |