PT Bank Mandiri (Persero) Tbk (PPERY)
OTCMKTS · Delayed Price · Currency is USD
9.88
-0.01 (-0.10%)
At close: Jul 20, 2026
PPERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.25 | 10.25 | 9.87 | 9.88 | 9.88 | -0.10% | 355,698 |
| Jul 17, 2026 | 9.89 | 10.01 | 9.75 | 9.89 | 9.89 | 4.44% | 87,132 |
| Jul 16, 2026 | 9.45 | 9.55 | 9.45 | 9.47 | 9.47 | 2.71% | 155,672 |
| Jul 15, 2026 | 9.23 | 9.43 | 9.16 | 9.22 | 9.22 | 1.43% | 69,068 |
| Jul 14, 2026 | 9.19 | 9.20 | 9.06 | 9.09 | 9.09 | -2.26% | 302,920 |
| Jul 13, 2026 | 9.32 | 9.39 | 9.25 | 9.30 | 9.30 | 2.99% | 100,992 |
| Jul 10, 2026 | 9.00 | 9.04 | 8.91 | 9.03 | 9.03 | 1.01% | 59,565 |
| Jul 9, 2026 | 8.97 | 8.97 | 8.78 | 8.94 | 8.94 | 1.82% | 92,414 |
| Jul 8, 2026 | 8.80 | 8.83 | 8.72 | 8.78 | 8.78 | -3.09% | 138,882 |
| Jul 7, 2026 | 8.99 | 9.07 | 8.96 | 9.06 | 9.06 | 0.78% | 161,150 |
| Jul 6, 2026 | 9.03 | 9.09 | 8.92 | 8.99 | 8.99 | 2.86% | 175,311 |
| Jul 2, 2026 | 8.73 | 8.75 | 8.67 | 8.74 | 8.74 | 2.22% | 118,404 |
| Jul 1, 2026 | 8.50 | 8.76 | 8.45 | 8.55 | 8.55 | -0.35% | 170,385 |
| Jun 30, 2026 | 8.52 | 8.63 | 8.52 | 8.58 | 8.58 | -3.05% | 135,752 |
| Jun 29, 2026 | 8.79 | 8.85 | 8.76 | 8.85 | 8.85 | -1.01% | 125,554 |
| Jun 26, 2026 | 8.87 | 8.96 | 8.86 | 8.94 | 8.94 | 0.79% | 166,999 |
| Jun 25, 2026 | 8.93 | 8.93 | 8.82 | 8.87 | 8.87 | -0.45% | 146,274 |
| Jun 24, 2026 | 9.02 | 9.02 | 8.83 | 8.91 | 8.91 | -3.15% | 131,073 |
| Jun 23, 2026 | 9.06 | 9.27 | 9.06 | 9.20 | 9.20 | -1.29% | 151,944 |
| Jun 22, 2026 | 9.55 | 9.55 | 9.32 | 9.32 | 9.32 | -6.89% | 190,996 |
| Jun 18, 2026 | 9.83 | 10.08 | 9.83 | 10.01 | 10.01 | 1.42% | 255,370 |
| Jun 17, 2026 | 10.06 | 10.15 | 9.83 | 9.87 | 9.87 | -1.50% | 751,989 |
| Jun 16, 2026 | 10.11 | 10.18 | 10.00 | 10.02 | 10.02 | -0.89% | 74,037 |
| Jun 15, 2026 | 10.08 | 10.17 | 10.03 | 10.11 | 10.11 | 7.21% | 130,183 |
| Jun 12, 2026 | 9.50 | 9.53 | 9.39 | 9.43 | 9.43 | -0.21% | 152,455 |
| Jun 11, 2026 | 9.38 | 9.71 | 9.34 | 9.45 | 9.45 | -1.15% | 349,780 |
| Jun 10, 2026 | 9.50 | 9.59 | 9.39 | 9.56 | 9.56 | 4.37% | 91,005 |
| Jun 9, 2026 | 9.18 | 9.22 | 8.93 | 9.16 | 9.16 | 10.23% | 208,358 |
| Jun 8, 2026 | 8.45 | 8.45 | 8.20 | 8.31 | 8.31 | -3.82% | 337,515 |
| Jun 5, 2026 | 8.77 | 8.98 | 8.54 | 8.64 | 8.64 | -3.79% | 1,541,991 |
| Jun 4, 2026 | 9.00 | 9.10 | 8.81 | 8.98 | 8.98 | -0.89% | 977,176 |
| Jun 3, 2026 | 9.18 | 9.18 | 9.03 | 9.06 | 9.06 | -2.63% | 118,863 |
| Jun 2, 2026 | 9.37 | 9.40 | 9.25 | 9.31 | 9.31 | 0.81% | 187,930 |
| Jun 1, 2026 | 9.41 | 9.41 | 9.18 | 9.23 | 9.23 | 0.16% | 125,136 |
| May 29, 2026 | 9.15 | 9.25 | 9.11 | 9.22 | 9.22 | -1.34% | 125,325 |
| May 28, 2026 | 9.27 | 9.40 | 9.23 | 9.34 | 9.34 | 0.86% | 111,485 |
| May 27, 2026 | 9.27 | 9.33 | 9.24 | 9.26 | 9.26 | -0.64% | 112,161 |
| May 26, 2026 | 9.28 | 9.32 | 9.19 | 9.32 | 9.32 | 0.11% | 134,408 |
| May 22, 2026 | 9.38 | 9.42 | 9.28 | 9.31 | 9.31 | -1.59% | 77,903 |
| May 21, 2026 | 9.67 | 9.67 | 9.27 | 9.46 | 9.46 | -0.32% | 79,516 |
| May 20, 2026 | 9.39 | 9.49 | 9.39 | 9.49 | 9.49 | 2.59% | 212,493 |
| May 19, 2026 | 9.34 | 9.39 | 9.19 | 9.25 | 9.25 | 0.33% | 135,978 |
| May 18, 2026 | 9.43 | 9.43 | 9.22 | 9.22 | 9.22 | -2.74% | 136,034 |
| May 15, 2026 | 9.55 | 9.56 | 9.48 | 9.48 | 9.48 | -1.15% | 126,261 |
| May 14, 2026 | 10.00 | 10.01 | 9.56 | 9.59 | 9.59 | -1.46% | 166,456 |
| May 13, 2026 | 10.15 | 10.47 | 10.15 | 10.35 | 9.73 | 1.97% | 192,042 |
| May 12, 2026 | 9.86 | 10.25 | 9.81 | 10.15 | 9.54 | -2.40% | 169,261 |
| May 11, 2026 | 10.48 | 10.74 | 10.36 | 10.40 | 9.78 | -2.80% | 97,246 |
| May 8, 2026 | 10.70 | 10.72 | 10.56 | 10.70 | 10.06 | 1.42% | 70,282 |
| May 7, 2026 | 10.69 | 10.80 | 10.55 | 10.55 | 9.92 | 1.44% | 140,854 |