PT Bank Mandiri (Persero) Tbk (PPERY)
OTCMKTS · Delayed Price · Currency is USD
8.26
+0.05 (0.61%)
Nov 9, 2026, 3:58 PM EST
PPERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.20 | 8.26 | 8.09 | 8.26 | 8.26 | 0.61% | 175,182 |
| Nov 6, 2026 | 7.95 | 8.23 | 7.95 | 8.21 | 8.21 | 2.88% | 154,936 |
| Nov 5, 2026 | 8.10 | 8.12 | 7.90 | 7.98 | 7.98 | -0.99% | 198,487 |
| Nov 4, 2026 | 7.85 | 8.13 | 7.85 | 8.06 | 8.06 | 2.03% | 180,309 |
| Nov 3, 2026 | 7.81 | 7.98 | 7.81 | 7.90 | 7.90 | -3.30% | 125,703 |
| Nov 2, 2026 | 8.10 | 8.36 | 8.10 | 8.17 | 8.17 | -0.37% | 164,846 |
| Oct 30, 2026 | 8.21 | 8.21 | 8.15 | 8.20 | 8.20 | -0.18% | 148,207 |
| Oct 29, 2026 | 8.11 | 8.25 | 8.11 | 8.22 | 8.22 | -2.38% | 122,733 |
| Oct 28, 2026 | 8.14 | 8.80 | 8.14 | 8.42 | 8.42 | -0.41% | 123,629 |
| Oct 27, 2026 | 8.67 | 8.67 | 8.28 | 8.45 | 8.45 | -0.94% | 234,636 |
| Oct 26, 2026 | 8.50 | 8.60 | 8.48 | 8.53 | 8.53 | -0.58% | 270,110 |
| Oct 23, 2026 | 8.66 | 8.76 | 8.10 | 8.58 | 8.58 | 0.70% | 151,446 |
| Oct 22, 2026 | 8.19 | 8.52 | 8.19 | 8.52 | 8.52 | 4.28% | 173,150 |
| Oct 21, 2026 | 8.16 | 8.23 | 8.10 | 8.17 | 8.17 | -0.12% | 208,211 |
| Oct 20, 2026 | 8.09 | 8.29 | 8.09 | 8.18 | 8.18 | 7.77% | 234,302 |
| Oct 19, 2026 | 7.47 | 7.67 | 7.46 | 7.59 | 7.59 | -1.04% | 302,117 |
| Oct 16, 2026 | 8.12 | 8.12 | 7.53 | 7.67 | 7.67 | -13.04% | 231,279 |
| Oct 15, 2026 | 8.65 | 8.85 | 8.65 | 8.82 | 8.82 | 1.61% | 177,742 |
| Oct 14, 2026 | 8.82 | 8.90 | 8.68 | 8.68 | 8.68 | -2.69% | 192,544 |
| Oct 13, 2026 | 9.00 | 9.00 | 8.84 | 8.92 | 8.92 | - | 133,325 |
| Oct 12, 2026 | 8.92 | 8.97 | 8.92 | 8.92 | 8.92 | -1.44% | 68,946 |
| Oct 9, 2026 | 9.02 | 9.06 | 9.01 | 9.05 | 9.05 | 0.56% | 81,891 |
| Oct 8, 2026 | 8.93 | 9.05 | 8.81 | 9.00 | 9.00 | -0.22% | 213,003 |
| Oct 7, 2026 | 9.38 | 9.38 | 9.02 | 9.02 | 9.02 | -0.88% | 86,690 |
| Oct 6, 2026 | 9.10 | 9.10 | 9.07 | 9.10 | 9.10 | 0.44% | 89,761 |
| Oct 5, 2026 | 9.01 | 9.10 | 9.01 | 9.06 | 9.06 | 1.63% | 146,322 |
| Oct 2, 2026 | 8.91 | 9.06 | 8.85 | 8.92 | 8.92 | 1.08% | 74,937 |
| Oct 1, 2026 | 8.80 | 9.05 | 8.79 | 8.82 | 8.82 | -0.79% | 147,752 |
| Sep 30, 2026 | 8.93 | 9.00 | 8.89 | 8.89 | 8.89 | -1.00% | 129,181 |
| Sep 29, 2026 | 9.03 | 9.03 | 8.92 | 8.98 | 8.98 | 0.67% | 133,547 |
| Sep 28, 2026 | 9.05 | 9.05 | 8.88 | 8.92 | 8.92 | -1.33% | 133,845 |
| Sep 25, 2026 | 8.97 | 9.05 | 8.97 | 9.04 | 9.04 | 0.56% | 59,879 |
| Sep 24, 2026 | 9.00 | 9.15 | 8.98 | 8.99 | 8.99 | -2.71% | 95,074 |
| Sep 23, 2026 | 9.30 | 9.35 | 9.22 | 9.24 | 9.24 | 0.22% | 58,277 |
| Sep 22, 2026 | 9.34 | 9.35 | 9.20 | 9.22 | 9.22 | -1.66% | 111,338 |
| Sep 21, 2026 | 9.45 | 9.45 | 9.36 | 9.38 | 9.38 | -1.62% | 79,296 |
| Sep 18, 2026 | 9.60 | 9.60 | 9.48 | 9.53 | 9.53 | -3.54% | 59,227 |
| Sep 17, 2026 | 10.02 | 10.02 | 9.83 | 9.97 | 9.88 | 0.91% | 53,389 |
| Sep 16, 2026 | 10.15 | 10.15 | 9.82 | 9.88 | 9.79 | -0.15% | 160,408 |
| Sep 15, 2026 | 9.83 | 9.91 | 9.80 | 9.90 | 9.81 | -2.22% | 127,961 |
| Sep 14, 2026 | 10.00 | 10.22 | 9.97 | 10.12 | 10.03 | 2.43% | 64,649 |
| Sep 11, 2026 | 9.80 | 10.14 | 9.80 | 9.88 | 9.79 | -0.30% | 56,547 |
| Sep 10, 2026 | 9.81 | 9.93 | 9.81 | 9.91 | 9.82 | -0.55% | 65,427 |
| Sep 9, 2026 | 10.06 | 10.06 | 9.94 | 9.97 | 9.88 | -1.04% | 42,150 |
| Sep 8, 2026 | 10.15 | 10.15 | 10.05 | 10.07 | 9.98 | 0.30% | 24,968 |
| Sep 4, 2026 | 10.25 | 10.25 | 10.00 | 10.04 | 9.95 | -1.18% | 41,587 |
| Sep 3, 2026 | 9.99 | 10.21 | 9.99 | 10.16 | 10.07 | 3.04% | 52,068 |
| Sep 2, 2026 | 9.85 | 9.88 | 9.73 | 9.86 | 9.77 | 1.47% | 44,623 |
| Sep 1, 2026 | 9.74 | 9.76 | 9.65 | 9.72 | 9.63 | 2.07% | 83,510 |
| Aug 31, 2026 | 9.92 | 9.92 | 9.48 | 9.52 | 9.43 | -0.52% | 56,726 |