PT Bank Mandiri (Persero) Tbk (PPERY)
OTCMKTS
· Delayed Price · Currency is USD
12.17
-0.20 (-1.62%)
Mar 31, 2025, 11:58 AM EST
PPERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.24 | 12.46 | 12.09 | 12.37 | 12.37 | -0.80% | 49,671 |
| Mar 27, 2025 | 12.22 | 12.56 | 12.22 | 12.47 | 12.47 | 1.38% | 148,254 |
| Mar 26, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | 7.99% | 65,513 |
| Mar 25, 2025 | 11.29 | 11.44 | 11.28 | 11.39 | 11.39 | 7.05% | 113,619 |
| Mar 24, 2025 | 10.86 | 10.86 | 10.63 | 10.64 | 10.64 | -1.12% | 217,244 |
| Mar 21, 2025 | 10.70 | 10.82 | 10.69 | 10.76 | 10.76 | -3.67% | 287,047 |
| Mar 20, 2025 | 11.11 | 11.23 | 11.03 | 11.17 | 11.17 | -1.06% | 75,146 |
| Mar 19, 2025 | 11.00 | 11.40 | 11.00 | 11.29 | 11.29 | 2.64% | 245,807 |
| Mar 18, 2025 | 11.10 | 11.10 | 10.88 | 11.00 | 11.00 | -4.97% | 369,407 |
| Mar 17, 2025 | 11.38 | 11.61 | 11.38 | 11.58 | 11.58 | 0.48% | 192,185 |
| Mar 14, 2025 | 11.52 | 11.52 | 11.35 | 11.52 | 11.52 | -0.26% | 75,846 |
| Mar 13, 2025 | 11.21 | 11.59 | 11.21 | 11.55 | 11.55 | -0.13% | 111,920 |
| Mar 12, 2025 | 11.43 | 12.35 | 11.43 | 11.57 | 11.57 | 1.70% | 202,860 |
| Mar 11, 2025 | 11.14 | 11.50 | 11.14 | 11.37 | 11.37 | -0.16% | 167,643 |
| Mar 10, 2025 | 11.95 | 11.95 | 11.29 | 11.39 | 11.39 | -2.82% | 97,385 |
| Mar 7, 2025 | 12.30 | 12.30 | 11.72 | 11.72 | 11.72 | -0.51% | 73,184 |
| Mar 6, 2025 | 11.69 | 11.93 | 11.69 | 11.78 | 11.78 | -1.30% | 144,597 |
| Mar 5, 2025 | 11.90 | 11.95 | 11.79 | 11.94 | 11.94 | 2.27% | 87,971 |
| Mar 4, 2025 | 11.14 | 11.84 | 11.14 | 11.67 | 11.67 | -0.95% | 245,699 |
| Mar 3, 2025 | 12.25 | 12.25 | 11.76 | 11.78 | 11.78 | 4.36% | 331,934 |
| Feb 28, 2025 | 11.20 | 11.29 | 11.08 | 11.29 | 11.29 | 0.89% | 535,102 |
| Feb 27, 2025 | 11.30 | 11.34 | 11.12 | 11.19 | 11.19 | -6.75% | 122,257 |
| Feb 26, 2025 | 11.94 | 12.02 | 11.94 | 12.00 | 12.00 | 0.59% | 76,579 |
| Feb 25, 2025 | 11.77 | 11.99 | 11.77 | 11.93 | 11.93 | -3.17% | 101,841 |
| Feb 24, 2025 | 12.30 | 12.32 | 12.25 | 12.32 | 12.32 | 0.49% | 73,475 |
| Feb 21, 2025 | 12.34 | 12.46 | 12.26 | 12.26 | 12.26 | -3.01% | 51,039 |
| Feb 20, 2025 | 13.09 | 13.09 | 12.57 | 12.64 | 12.64 | 1.20% | 346,111 |
| Feb 19, 2025 | 12.52 | 13.00 | 12.41 | 12.49 | 12.49 | -6.51% | 246,564 |
| Feb 18, 2025 | 12.81 | 13.37 | 12.81 | 13.36 | 13.36 | 4.95% | 109,493 |
| Feb 14, 2025 | 12.47 | 12.73 | 12.47 | 12.73 | 12.73 | 1.79% | 435,953 |
| Feb 13, 2025 | 12.39 | 12.53 | 12.21 | 12.51 | 12.51 | 3.87% | 463,257 |
| Feb 12, 2025 | 11.87 | 12.04 | 11.87 | 12.04 | 12.04 | 0.50% | 248,733 |
| Feb 11, 2025 | 12.01 | 12.41 | 11.84 | 11.98 | 11.98 | -2.20% | 99,723 |
| Feb 10, 2025 | 12.47 | 12.47 | 12.25 | 12.25 | 12.25 | -2.70% | 175,790 |
| Feb 7, 2025 | 12.11 | 12.87 | 12.11 | 12.59 | 12.59 | 0.24% | 57,406 |
| Feb 6, 2025 | 12.01 | 12.62 | 12.01 | 12.56 | 12.56 | -7.10% | 260,690 |
| Feb 5, 2025 | 13.11 | 13.53 | 13.11 | 13.52 | 13.52 | -2.17% | 80,452 |
| Feb 4, 2025 | 14.42 | 14.42 | 13.34 | 13.82 | 13.82 | -0.36% | 103,298 |
| Feb 3, 2025 | 13.95 | 14.74 | 13.86 | 13.87 | 13.87 | -4.34% | 130,782 |
| Jan 31, 2025 | 14.50 | 15.00 | 14.50 | 14.50 | 14.50 | -2.49% | 146,329 |
| Jan 30, 2025 | 15.61 | 15.61 | 14.43 | 14.87 | 14.87 | -1.13% | 265,763 |
| Jan 29, 2025 | 15.00 | 15.10 | 15.00 | 15.04 | 15.04 | 0.27% | 38,228 |
| Jan 28, 2025 | 14.69 | 15.27 | 14.69 | 15.00 | 15.00 | - | 67,909 |
| Jan 27, 2025 | 15.01 | 15.17 | 14.99 | 15.00 | 15.00 | -0.86% | 65,618 |
| Jan 24, 2025 | 14.61 | 15.17 | 14.61 | 15.13 | 15.13 | -0.92% | 82,574 |
| Jan 23, 2025 | 15.11 | 15.39 | 15.11 | 15.27 | 15.27 | 1.63% | 86,227 |
| Jan 22, 2025 | 15.50 | 15.50 | 14.98 | 15.03 | 15.03 | 2.28% | 76,172 |
| Jan 21, 2025 | 15.39 | 15.39 | 14.39 | 14.69 | 14.69 | 2.12% | 135,689 |
| Jan 17, 2025 | 13.77 | 14.61 | 13.77 | 14.39 | 14.39 | 1.24% | 50,420 |
| Jan 16, 2025 | 14.20 | 14.34 | 14.15 | 14.21 | 14.21 | 1.28% | 213,273 |