PT Bank Mandiri (Persero) Tbk (PPERY)
OTCMKTS · Delayed Price · Currency is USD
9.17
-0.16 (-1.71%)
Aug 11, 2026, 3:32 PM EST
PPERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.29 | 9.46 | 9.29 | 9.33 | 9.33 | -1.48% | 142,779 |
| Aug 7, 2026 | 9.54 | 9.54 | 9.43 | 9.47 | 9.47 | 1.61% | 136,020 |
| Aug 6, 2026 | 9.32 | 9.36 | 9.29 | 9.32 | 9.32 | -0.43% | 39,357 |
| Aug 5, 2026 | 9.38 | 9.41 | 9.32 | 9.36 | 9.36 | -0.95% | 68,201 |
| Aug 4, 2026 | 9.36 | 9.50 | 9.36 | 9.45 | 9.45 | 2.27% | 73,174 |
| Aug 3, 2026 | 9.13 | 9.27 | 9.13 | 9.24 | 9.24 | 0.22% | 96,499 |
| Jul 31, 2026 | 9.20 | 9.29 | 9.18 | 9.22 | 9.22 | 0.33% | 102,920 |
| Jul 30, 2026 | 9.19 | 9.20 | 9.13 | 9.19 | 9.19 | 2.22% | 57,212 |
| Jul 29, 2026 | 9.00 | 9.07 | 8.95 | 8.99 | 8.99 | -0.44% | 84,112 |
| Jul 28, 2026 | 9.06 | 9.16 | 9.01 | 9.03 | 9.03 | -2.27% | 55,625 |
| Jul 27, 2026 | 9.26 | 9.27 | 9.19 | 9.24 | 9.24 | 0.33% | 147,792 |
| Jul 24, 2026 | 9.24 | 9.25 | 9.19 | 9.21 | 9.21 | 0.44% | 120,270 |
| Jul 23, 2026 | 9.83 | 9.83 | 9.04 | 9.17 | 9.17 | -6.90% | 70,819 |
| Jul 22, 2026 | 9.96 | 10.27 | 9.83 | 9.85 | 9.85 | -1.30% | 60,973 |
| Jul 21, 2026 | 10.02 | 10.05 | 9.94 | 9.98 | 9.98 | 1.01% | 140,855 |
| 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 |