PT Bank Mandiri (Persero) Tbk (PPERY)
OTCMKTS · Delayed Price · Currency is USD
10.88
-0.44 (-3.89%)
Sep 8, 2025, 9:42 AM EDT
PPERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.73 | 11.46 | 10.73 | 11.32 | 11.32 | 0.18% | 75,367 |
| Sep 4, 2025 | 10.94 | 11.41 | 10.94 | 11.30 | 11.30 | 0.89% | 54,553 |
| Sep 3, 2025 | 11.50 | 11.59 | 11.19 | 11.20 | 11.20 | 0.90% | 48,800 |
| Sep 2, 2025 | 11.28 | 11.28 | 11.00 | 11.10 | 11.10 | -2.72% | 66,042 |
| Aug 29, 2025 | 11.41 | 11.42 | 11.36 | 11.41 | 11.41 | -1.30% | 23,858 |
| Aug 28, 2025 | 11.51 | 11.65 | 11.51 | 11.56 | 11.56 | -0.69% | 20,660 |
| Aug 27, 2025 | 11.35 | 11.64 | 11.35 | 11.64 | 11.64 | -2.59% | 51,687 |
| Aug 26, 2025 | 12.00 | 12.03 | 11.89 | 11.95 | 11.95 | -0.86% | 64,713 |
| Aug 25, 2025 | 12.00 | 12.14 | 12.00 | 12.05 | 12.05 | 0.20% | 61,031 |
| Aug 22, 2025 | 11.95 | 12.03 | 11.95 | 12.03 | 12.03 | 1.60% | 56,510 |
| Aug 21, 2025 | 11.87 | 11.99 | 11.80 | 11.84 | 11.84 | 0.85% | 31,676 |
| Aug 20, 2025 | 11.68 | 11.99 | 11.68 | 11.74 | 11.74 | 0.51% | 48,384 |
| Aug 19, 2025 | 11.81 | 11.81 | 11.68 | 11.68 | 11.68 | -2.10% | 29,180 |
| Aug 18, 2025 | 11.95 | 11.95 | 11.77 | 11.93 | 11.93 | - | 47,099 |
| Aug 15, 2025 | 12.10 | 12.10 | 11.85 | 11.93 | 11.93 | -0.14% | 26,329 |
| Aug 14, 2025 | 12.00 | 12.05 | 11.89 | 11.95 | 11.95 | -0.61% | 44,912 |
| Aug 13, 2025 | 11.58 | 12.12 | 11.58 | 12.02 | 12.02 | -0.41% | 69,674 |
| Aug 12, 2025 | 12.04 | 12.11 | 12.00 | 12.07 | 12.07 | 4.96% | 51,676 |
| Aug 11, 2025 | 11.35 | 11.51 | 11.35 | 11.50 | 11.50 | 0.88% | 60,371 |
| Aug 8, 2025 | 11.39 | 11.40 | 11.35 | 11.40 | 11.40 | 0.09% | 48,097 |
| Aug 7, 2025 | 11.27 | 11.39 | 11.27 | 11.39 | 11.39 | 0.62% | 31,925 |
| Aug 6, 2025 | 11.55 | 11.55 | 11.32 | 11.32 | 11.32 | -1.14% | 23,389 |
| Aug 5, 2025 | 11.50 | 11.50 | 11.34 | 11.45 | 11.45 | 1.69% | 96,713 |
| Aug 4, 2025 | 11.14 | 11.33 | 11.14 | 11.26 | 11.26 | 3.25% | 62,554 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.80 | 10.91 | 10.91 | 0.98% | 152,901 |
| Jul 31, 2025 | 10.72 | 11.11 | 10.72 | 10.80 | 10.80 | -3.40% | 79,105 |
| Jul 30, 2025 | 11.30 | 11.30 | 11.13 | 11.18 | 11.18 | -1.93% | 50,422 |
| Jul 29, 2025 | 11.42 | 11.48 | 11.34 | 11.40 | 11.40 | 0.09% | 52,779 |
| Jul 28, 2025 | 11.41 | 11.44 | 11.35 | 11.39 | 11.39 | -0.26% | 41,825 |
| Jul 25, 2025 | 11.11 | 11.45 | 11.11 | 11.42 | 11.42 | -1.72% | 54,416 |
| Jul 24, 2025 | 11.47 | 12.00 | 11.47 | 11.62 | 11.62 | 1.22% | 62,535 |
| Jul 23, 2025 | 11.46 | 11.52 | 11.37 | 11.48 | 11.48 | 0.97% | 41,890 |
| Jul 22, 2025 | 11.02 | 11.38 | 11.02 | 11.37 | 11.37 | -0.79% | 41,167 |
| Jul 21, 2025 | 11.43 | 11.73 | 11.43 | 11.46 | 11.46 | 0.26% | 42,953 |
| Jul 18, 2025 | 11.39 | 11.58 | 11.39 | 11.43 | 11.43 | -0.44% | 20,478 |
| Jul 17, 2025 | 11.45 | 11.48 | 11.42 | 11.48 | 11.48 | 0.61% | 62,547 |
| Jul 16, 2025 | 11.48 | 11.48 | 11.38 | 11.41 | 11.41 | -0.95% | 49,811 |
| Jul 15, 2025 | 11.60 | 11.60 | 11.45 | 11.52 | 11.52 | 0.61% | 46,837 |
| Jul 14, 2025 | 11.50 | 11.52 | 11.43 | 11.45 | 11.45 | -5.14% | 35,372 |
| Jul 11, 2025 | 11.99 | 12.29 | 11.99 | 12.07 | 12.07 | 3.34% | 134,039 |
| Jul 10, 2025 | 11.50 | 11.79 | 11.50 | 11.68 | 11.68 | 1.57% | 381,841 |
| Jul 9, 2025 | 11.55 | 11.55 | 11.47 | 11.50 | 11.50 | -0.09% | 295,127 |
| Jul 8, 2025 | 11.21 | 11.63 | 11.21 | 11.51 | 11.51 | -0.43% | 268,192 |
| Jul 7, 2025 | 11.73 | 11.73 | 11.55 | 11.56 | 11.56 | -0.94% | 66,480 |
| Jul 3, 2025 | 12.16 | 12.16 | 11.59 | 11.67 | 11.67 | -0.43% | 36,853 |
| Jul 2, 2025 | 11.29 | 11.82 | 11.29 | 11.72 | 11.72 | 0.43% | 106,889 |
| Jul 1, 2025 | 11.65 | 11.75 | 11.55 | 11.67 | 11.67 | -2.02% | 73,383 |
| Jun 30, 2025 | 11.74 | 12.00 | 11.70 | 11.91 | 11.91 | -3.78% | 48,012 |
| Jun 27, 2025 | 12.42 | 12.84 | 12.36 | 12.38 | 12.38 | 0.15% | 72,382 |
| Jun 26, 2025 | 12.80 | 12.80 | 12.26 | 12.36 | 12.36 | 3.78% | 83,744 |