Skip to main content
PT Bank Mandiri (Persero) Tbk (PPERY)
OTCMKTS · Delayed Price · Currency is USD
13.88
-0.16 (-1.14%)
Dec 24, 2024, 10:28 AM EST

PPERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202413.9214.2313.9214.0214.021.23%766,190
Dec 20, 202414.0314.0313.5713.8513.852.59%303,433
Dec 19, 202414.0014.1113.5013.5013.50-3.41%497,451
Dec 18, 202414.0214.5013.9413.9813.98-4.99%235,433
Dec 17, 202414.6914.8814.6914.7114.71-1.54%57,706
Dec 16, 202414.8115.1014.8114.9414.940.47%185,688
Dec 13, 202414.5314.9814.5314.8714.87-2.49%51,944
Dec 12, 202415.2415.3215.1315.2515.25-3.13%46,387
Dec 11, 202415.4015.8115.4015.7415.740.15%63,699
Dec 10, 202415.8015.9115.7215.7215.72-2.18%62,378
Dec 9, 202415.7216.1915.7216.0716.072.23%58,787
Dec 6, 202415.7515.9015.6215.7215.721.34%51,840
Dec 5, 202415.5015.5215.4515.5115.51-2.38%55,608
Dec 4, 202415.4815.9015.4815.8915.891.86%65,290
Dec 3, 202415.5615.6915.5215.6015.603.11%76,970
Dec 2, 202415.6915.6914.9515.1315.13-3.26%76,857
Nov 29, 202415.5315.6515.4815.6415.64-2.92%33,684
Nov 27, 202416.2416.2516.0716.1116.110.31%31,484
Nov 26, 202416.3216.3515.9916.0616.06-2.67%60,931
Nov 25, 202417.1417.1416.3216.5016.505.77%78,591
Nov 22, 202415.3015.6415.3015.6015.601.10%62,921
Nov 21, 202416.0516.0515.4315.4315.43-1.34%58,612
Nov 20, 202415.6616.1715.4915.6415.64-0.71%35,637
Nov 19, 202415.6715.7615.6715.7515.75-1.01%49,581
Nov 18, 202416.5416.5415.8715.9115.910.08%57,662
Nov 15, 202415.8215.9515.7315.9015.900.32%42,858
Nov 14, 202416.0016.1015.8515.8515.85-1.98%63,417
Nov 13, 202416.4316.4316.1616.1716.170.12%48,786
Nov 12, 202416.1416.6916.1216.1516.150.06%29,579
Nov 11, 202416.1416.2015.9816.1416.14-0.12%31,455
Nov 8, 202416.7316.7316.0116.1616.16-2.00%30,664
Nov 7, 202415.7116.5115.7116.4916.49-0.12%28,833
Nov 6, 202416.7017.0516.5116.5116.51-5.66%36,791
Nov 5, 202416.9017.5416.9017.5017.502.04%29,477
Nov 4, 202417.0417.1517.0117.1517.152.82%28,238
Nov 1, 202416.6916.8316.6516.6816.68-2.16%32,295
Oct 31, 202416.9417.0616.9417.0517.05-2.52%36,843
Oct 30, 202417.2017.7916.8117.4917.491.60%26,305
Oct 29, 202417.9017.9017.1717.2217.22-1.18%37,742
Oct 28, 202417.5017.5017.2617.4217.42-1.36%20,406
Oct 25, 202417.2918.4717.2917.6617.66-1.23%38,594
Oct 24, 202418.6418.6417.8117.8817.88-0.89%28,439
Oct 23, 202418.8218.8218.0018.0418.04-0.61%11,826
Oct 22, 202417.4718.7017.4718.1518.15-1.49%20,096
Oct 21, 202419.3019.3018.4018.4218.42-0.36%19,850
Oct 18, 202418.5918.5918.4018.4918.49-0.48%18,502
Oct 17, 202417.9019.3117.9018.5818.582.71%43,181
Oct 16, 202418.7418.7417.9918.0918.090.30%162,448
Oct 15, 202418.8418.8417.9718.0418.042.65%92,228
Oct 14, 202418.4618.4617.5617.5717.57-0.45%480,768
Oct 11, 202417.7317.7617.5417.6517.650.40%534,364
Oct 10, 202417.2817.6517.2817.5817.58-0.78%33,701
Oct 9, 202417.0918.1517.0917.7217.72-1.02%22,779
Oct 8, 202417.5018.1017.5017.9017.903.04%57,868
Oct 7, 202417.4417.5017.3517.3717.37-2.68%35,504
Oct 4, 202417.8717.9617.7017.8517.85-1.92%36,034
Oct 3, 202418.9818.9818.1318.2018.20-0.33%96,411
Oct 2, 202418.1818.3218.1818.2618.26-0.98%479,097
Oct 1, 202418.4918.5518.3818.4418.441.32%47,342
Sep 30, 202418.6918.6918.0218.2018.20-1.70%47,123
Sep 27, 202417.9318.6317.9318.5218.52-2.86%30,295
Sep 26, 202418.8619.0718.8619.0619.061.17%37,191
Sep 25, 202419.0519.0518.8218.8418.84-3.78%25,268
Sep 24, 202419.6219.6519.4719.5819.580.10%47,982
Sep 23, 202419.7019.7019.5519.5619.561.66%19,690
Sep 20, 202420.0120.0119.2019.2419.24-1.08%40,962
Sep 19, 202418.7519.5518.7519.4519.450.83%22,223
Sep 18, 202418.5719.7718.5719.2919.291.26%26,201
Sep 17, 202420.0720.0718.9319.0519.050.79%20,074
Sep 16, 202418.3618.9518.3618.9018.900.64%19,376
Sep 13, 202418.1919.0018.1918.7818.78-0.84%19,871
Sep 12, 202418.9018.9418.8118.9418.94-1.20%151,044
Sep 11, 202418.4019.3018.4019.1719.171.86%25,842
Sep 10, 202419.4919.4918.6718.8218.821.07%31,943
Sep 9, 202418.0218.6918.0218.6218.62-0.27%41,640
Sep 6, 202418.7918.8918.6318.6718.670.63%217,376
Sep 5, 202418.8619.2318.4918.5518.550.95%29,064
Sep 4, 202418.4018.4518.3618.3818.382.68%29,833
Sep 3, 202417.4717.9817.4717.9017.90-0.50%27,708
Aug 30, 202418.1618.1617.9517.9917.99-0.49%25,980
Aug 29, 202417.7018.3317.7018.0818.08-2.49%31,771
Aug 28, 202418.0218.7018.0218.5418.543.40%45,529
Aug 27, 202418.1018.1017.9017.9317.93-0.39%30,188
Aug 26, 202417.9518.1817.9518.0018.00-0.76%41,850
Aug 23, 202417.8818.1717.8818.1418.142.19%33,903
Aug 22, 202417.8617.9817.7517.7517.75-4.42%53,643
Aug 21, 202417.9818.8917.9818.5718.57-29,581
Aug 20, 202418.5518.6018.4018.5718.573.69%107,567
Aug 19, 202418.1018.1917.9017.9117.910.51%100,142
Aug 16, 202417.8717.9417.7817.8217.820.39%23,008
Aug 15, 202417.1817.8717.1817.7517.75-1.22%22,966
Aug 14, 202417.9818.1417.8017.9717.971.94%29,888
Aug 13, 202417.4817.7317.3517.6317.632.73%18,373
Aug 12, 202417.2117.2617.1317.1617.160.44%26,093
Aug 9, 202417.1017.1317.0317.0917.090.35%21,537
Aug 8, 202416.8817.1416.7617.0317.031.95%43,054
Aug 7, 202416.5316.9116.5316.7016.702.39%31,032
Aug 6, 202416.5216.5216.3116.3116.311.56%31,341
Aug 5, 202416.1016.1015.9516.0616.06-3.01%37,909
Aug 2, 202416.3916.6516.3916.5616.561.45%22,967