PT Bank Mandiri (Persero) Tbk (PPERY)
OTCMKTS
· Delayed Price · Currency is USD
11.56
+0.06 (0.52%)
May 12, 2025, 3:59 PM EDT
PPERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.50 | 11.75 | 11.40 | 11.56 | 11.56 | 0.52% | 127,997 |
| May 9, 2025 | 11.48 | 11.56 | 11.42 | 11.50 | 11.50 | 0.26% | 102,942 |
| May 8, 2025 | 11.58 | 11.61 | 11.47 | 11.47 | 11.47 | -2.88% | 61,860 |
| May 7, 2025 | 11.75 | 11.96 | 11.40 | 11.81 | 11.81 | -1.75% | 123,248 |
| May 6, 2025 | 11.69 | 12.29 | 11.69 | 12.02 | 12.02 | -0.41% | 40,913 |
| May 5, 2025 | 12.18 | 12.18 | 12.04 | 12.07 | 12.07 | 0.04% | 76,514 |
| May 2, 2025 | 12.00 | 12.15 | 11.90 | 12.07 | 12.07 | 2.51% | 51,963 |
| May 1, 2025 | 11.60 | 11.81 | 11.60 | 11.77 | 11.77 | 0.60% | 51,446 |
| Apr 30, 2025 | 12.24 | 12.24 | 11.59 | 11.70 | 11.70 | -1.60% | 54,150 |
| Apr 29, 2025 | 11.90 | 12.00 | 11.80 | 11.89 | 11.89 | 2.13% | 45,146 |
| Apr 28, 2025 | 11.36 | 11.94 | 11.36 | 11.64 | 11.64 | -0.07% | 78,788 |
| Apr 25, 2025 | 11.76 | 11.78 | 11.58 | 11.65 | 11.65 | -1.10% | 27,391 |
| Apr 24, 2025 | 11.15 | 11.78 | 11.15 | 11.78 | 11.78 | 2.61% | 69,266 |
| Apr 23, 2025 | 11.17 | 11.63 | 11.17 | 11.48 | 11.48 | 2.23% | 90,040 |
| Apr 22, 2025 | 10.76 | 11.25 | 10.76 | 11.23 | 11.23 | 3.50% | 122,067 |
| Apr 21, 2025 | 11.24 | 11.24 | 10.80 | 10.85 | 10.85 | -0.64% | 252,320 |
| Apr 17, 2025 | 10.50 | 11.20 | 10.50 | 10.92 | 10.92 | -0.73% | 110,209 |
| Apr 16, 2025 | 11.00 | 11.65 | 10.91 | 11.00 | 11.00 | -2.22% | 136,981 |
| Apr 15, 2025 | 11.60 | 11.60 | 11.15 | 11.25 | 11.25 | -7.56% | 154,356 |
| Apr 14, 2025 | 12.15 | 12.50 | 12.05 | 12.17 | 11.06 | 0.25% | 143,071 |
| Apr 11, 2025 | 12.10 | 12.33 | 11.89 | 12.14 | 11.04 | 3.32% | 146,315 |
| Apr 10, 2025 | 11.60 | 12.08 | 11.60 | 11.75 | 10.68 | -2.08% | 170,098 |
| Apr 9, 2025 | 11.20 | 12.02 | 11.05 | 12.00 | 10.91 | 12.68% | 267,712 |
| Apr 8, 2025 | 11.87 | 11.87 | 10.52 | 10.65 | 9.68 | -4.91% | 172,992 |
| Apr 7, 2025 | 11.00 | 11.27 | 10.25 | 11.20 | 10.18 | - | 222,040 |
| Apr 4, 2025 | 11.64 | 12.02 | 10.83 | 11.20 | 10.18 | -6.20% | 66,590 |
| Apr 3, 2025 | 12.01 | 12.16 | 11.90 | 11.94 | 10.86 | -3.40% | 96,755 |
| Apr 2, 2025 | 12.28 | 12.36 | 12.24 | 12.36 | 11.24 | 0.90% | 43,107 |
| Apr 1, 2025 | 12.24 | 12.39 | 12.17 | 12.25 | 11.14 | - | 84,486 |
| Mar 31, 2025 | 12.35 | 12.35 | 12.14 | 12.25 | 11.14 | -0.97% | 157,790 |
| Mar 28, 2025 | 12.24 | 12.46 | 12.09 | 12.37 | 11.25 | -0.80% | 49,671 |
| Mar 27, 2025 | 12.22 | 12.56 | 12.22 | 12.47 | 11.34 | 1.38% | 148,254 |
| Mar 26, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 11.18 | 7.99% | 65,513 |
| Mar 25, 2025 | 11.29 | 11.44 | 11.28 | 11.39 | 10.36 | 7.05% | 113,619 |
| Mar 24, 2025 | 10.86 | 10.86 | 10.63 | 10.64 | 9.67 | -1.12% | 217,244 |
| Mar 21, 2025 | 10.70 | 10.82 | 10.69 | 10.76 | 9.78 | -3.67% | 287,047 |
| Mar 20, 2025 | 11.11 | 11.23 | 11.03 | 11.17 | 10.16 | -1.06% | 75,146 |
| Mar 19, 2025 | 11.00 | 11.40 | 11.00 | 11.29 | 10.26 | 2.64% | 245,807 |
| Mar 18, 2025 | 11.10 | 11.10 | 10.88 | 11.00 | 10.00 | -4.97% | 369,407 |
| Mar 17, 2025 | 11.38 | 11.61 | 11.38 | 11.58 | 10.52 | 0.48% | 192,185 |
| Mar 14, 2025 | 11.52 | 11.52 | 11.35 | 11.52 | 10.47 | -0.26% | 75,846 |
| Mar 13, 2025 | 11.21 | 11.59 | 11.21 | 11.55 | 10.50 | -0.13% | 111,920 |
| Mar 12, 2025 | 11.43 | 12.35 | 11.43 | 11.57 | 10.51 | 1.70% | 202,860 |
| Mar 11, 2025 | 11.14 | 11.50 | 11.14 | 11.37 | 10.34 | -0.16% | 167,643 |
| Mar 10, 2025 | 11.95 | 11.95 | 11.29 | 11.39 | 10.36 | -2.82% | 97,385 |
| Mar 7, 2025 | 12.30 | 12.30 | 11.72 | 11.72 | 10.66 | -0.51% | 73,184 |
| Mar 6, 2025 | 11.69 | 11.93 | 11.69 | 11.78 | 10.71 | -1.30% | 144,597 |
| Mar 5, 2025 | 11.90 | 11.95 | 11.79 | 11.94 | 10.85 | 2.27% | 87,971 |
| Mar 4, 2025 | 11.14 | 11.84 | 11.14 | 11.67 | 10.61 | -0.95% | 245,699 |
| Mar 3, 2025 | 12.25 | 12.25 | 11.76 | 11.78 | 10.71 | 4.36% | 331,934 |