tiprankstipranks
PT Bank Mandiri (Persero) Tbk (PPERY)
OTHER OTC:PPERY
US Market
PPERY
PT Bank Mandiri (Persero) Tbk
RESEARCH TOOLSreports

PT Bank Mandiri (Persero) Tbk (PPERY) Historical Prices

19 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
10.55
10.55
10.55
10.55
10.55
-2.51%
0
0.00
Apr 06, 2026
10.83
10.83
10.83
10.83
10.83
-1.10%
93,339
3.44
Apr 03, 2026
10.95
10.95
10.95
10.95
10.95
0.00%
0
0.00
Apr 02, 2026
10.95
10.95
10.95
10.95
10.95
-1.56%
596,945
27.24
Apr 01, 2026
11.12
11.12
11.12
11.12
11.12
+0.08%
343,781
19.74
Mar 31, 2026
11.11
11.11
11.11
11.11
11.11
+0.41%
0
0.00
Mar 30, 2026
11.07
11.07
11.07
11.07
11.07
-1.41%
94,745
5.78
Mar 27, 2026
11.22
11.22
11.22
11.22
11.22
-2.03%
0
0.00
Mar 26, 2026
11.46
11.46
11.46
11.46
11.46
-2.55%
0
0.00
Mar 25, 2026
11.76
11.76
11.76
11.76
11.76
+5.50%
0
0.00
Mar 24, 2026
11.14
11.14
11.14
11.14
11.14
0.00%
0
0.00
Mar 23, 2026
11.14
11.14
11.14
11.14
11.14
0.00%
0
0.00
Mar 20, 2026
11.14
11.14
11.14
11.14
11.14
0.00%
0
0.00
Mar 19, 2026
11.14
11.14
11.14
11.14
11.14
0.00%
0
0.00
Mar 18, 2026
11.14
11.14
11.14
11.14
11.14
0.00%
0
0.00
Mar 17, 2026
11.14
11.14
11.14
11.14
11.14
+0.70%
0
0.00
Mar 16, 2026
11.07
11.07
11.07
11.07
11.07
-1.35%
0
0.00
Mar 13, 2026
11.22
11.22
11.22
11.22
11.22
-4.52%
0
0.00
Mar 12, 2026
11.75
11.75
11.75
11.75
11.75
+1.52%
0
0.00
Mar 11, 2026
11.57
11.57
11.57
11.57
11.57
-0.69%
0
0.00
Mar 10, 2026
11.65
11.65
11.65
11.65
11.65
+2.37%
0
0.00
Mar 09, 2026
11.38
11.38
11.38
11.38
11.38
-3.42%
0
0.00
Mar 06, 2026
11.78
11.78
11.78
11.78
11.78
-2.97%
0
0.00
Mar 05, 2026
12.15
12.15
12.15
12.15
12.15
+2.94%
111,836
4.27
Mar 04, 2026
11.80
11.80
11.80
11.80
11.80
-2.52%
0
0.00
Mar 03, 2026
12.10
12.10
12.10
12.10
12.10
+0.52%
0
0.00
Mar 02, 2026
12.04
12.04
12.04
12.04
12.04
-4.34%
0
0.00
Feb 27, 2026
12.59
12.59
12.59
12.59
12.59
-1.00%
0
0.00
Feb 26, 2026
12.71
12.71
12.71
12.71
12.71
+0.66%
0
0.00
Feb 25, 2026
12.63
12.63
12.63
12.63
12.63
-1.19%
0
0.00
Feb 24, 2026
12.78
12.78
12.78
12.78
12.78
+1.71%
0
0.00
Feb 23, 2026
12.57
12.57
12.57
12.57
12.57
+3.39%
0
0.00
Feb 20, 2026
12.16
12.16
12.16
12.16
12.16
+1.04%
67,812
1.00
Feb 19, 2026
12.03
12.03
12.03
12.03
12.03
-3.76%
0
0.00
Feb 18, 2026
12.50
12.50
12.50
12.50
12.50
+3.63%
0
0.00
Feb 17, 2026
12.06
12.06
12.06
12.06
12.06
0.00%
70,597
1.01
Feb 16, 2026
12.06
12.06
12.06
12.06
12.06
0.00%
0
0.00
Feb 13, 2026
12.06
12.06
12.06
12.06
12.06
-0.09%
0
0.00
Feb 12, 2026
12.07
12.07
12.07
12.07
12.07
+0.78%
89,040
1.25
Feb 11, 2026
11.98
11.98
11.98
11.98
11.98
+0.62%
87,377
1.22
Feb 10, 2026
12.15
12.15
12.15
12.15
12.15
+2.03%
58,082
0.81
Feb 09, 2026
11.91
11.91
11.91
11.91
11.91
-0.61%
0
0.00
Feb 06, 2026
11.98
11.98
11.98
11.98
11.98
-0.20%
0
0.00
Feb 05, 2026
12.00
12.00
12.00
12.00
12.00
+0.64%
0
0.00
Feb 04, 2026
11.93
11.93
11.93
11.93
11.93
+3.46%
0
0.00
Feb 03, 2026
11.53
11.53
11.53
11.53
11.53
+0.80%
0
0.00
Feb 02, 2026
11.44
11.44
11.44
11.44
11.44
-0.44%
0
0.00
Jan 30, 2026
11.49
11.49
11.49
11.49
11.49
+3.87%
0
0.00
Jan 29, 2026
11.06
11.06
11.06
11.06
11.06
+1.27%
0
0.00
Jan 28, 2026
10.92
10.92
10.92
10.92
10.92
-4.85%
0
0.00
Rows:
50