PT Bank Mandiri (Persero)... (PPERY)
OTC: PPERY
· Real-Time Price · USD
11.90
-0.05 (-0.39%)
At close: Aug 15, 2025, 12:51 PM
PPERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.65 | 11.95 | 11.65 | 11.89 | 11.89 | -1.08% | 44,912 |
| Aug 13, 2025 | 11.58 | 12.12 | 11.58 | 12.02 | 12.02 | -0.41% | 69,700 |
| Aug 12, 2025 | 12.04 | 12.11 | 12.00 | 12.07 | 12.07 | 4.96% | 51,700 |
| Aug 11, 2025 | 11.35 | 11.51 | 11.35 | 11.50 | 11.50 | 0.88% | 60,400 |
| Aug 8, 2025 | 11.39 | 11.40 | 11.35 | 11.40 | 11.40 | 0.09% | 48,100 |
| Aug 7, 2025 | 11.27 | 11.39 | 11.27 | 11.39 | 11.39 | 0.62% | 31,925 |
| Aug 6, 2025 | 11.55 | 11.55 | 11.32 | 11.32 | 11.32 | -1.14% | 23,400 |
| Aug 5, 2025 | 11.50 | 11.50 | 11.34 | 11.45 | 11.45 | 1.69% | 96,713 |
| Aug 4, 2025 | 11.14 | 11.33 | 11.14 | 11.26 | 11.26 | 3.21% | 62,600 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.80 | 10.91 | 10.91 | 1.02% | 152,901 |
| Jul 31, 2025 | 10.72 | 11.11 | 10.72 | 10.80 | 10.80 | -3.40% | 79,105 |
| Jul 30, 2025 | 11.30 | 11.30 | 11.13 | 11.18 | 11.18 | -1.93% | 50,422 |
| Jul 29, 2025 | 11.42 | 11.48 | 11.34 | 11.40 | 11.40 | 0.09% | 52,800 |
| Jul 28, 2025 | 11.41 | 11.44 | 11.35 | 11.39 | 11.39 | -0.26% | 41,825 |
| Jul 25, 2025 | 11.11 | 11.45 | 11.11 | 11.42 | 11.42 | -1.72% | 54,416 |
| Jul 24, 2025 | 11.47 | 12.00 | 11.47 | 11.62 | 11.62 | 1.22% | 62,535 |
| Jul 23, 2025 | 11.46 | 11.52 | 11.37 | 11.48 | 11.48 | 0.97% | 41,900 |
| Jul 22, 2025 | 11.02 | 11.38 | 11.02 | 11.37 | 11.37 | -0.79% | 41,200 |
| Jul 21, 2025 | 11.43 | 11.73 | 11.43 | 11.46 | 11.46 | 0.26% | 43,000 |
| Jul 18, 2025 | 11.39 | 11.58 | 11.39 | 11.43 | 11.43 | -0.44% | 20,500 |