PT Bank Mandiri (Persero) Tbk (PPERY) Historical Stock Price Data | Complete Trading History - Stocknear

PT Bank Mandiri (Persero)...

OTC: PPERY · Real-Time Price · USD
10.45
0.17 (1.65%)
At close: Sep 26, 2025, 3:57 PM
10.45
0.00%
After-hours: Sep 26, 2025, 03:57 PM EDT

PPERY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 10.51 10.51 10.39 10.43 10.44 1.46% 174,504
Sep 25, 2025 10.40 10.40 10.25 10.28 10.28 -1.15% 71,942
Sep 24, 2025 10.48 10.51 10.40 10.40 10.40 -0.38% 65,100
Sep 23, 2025 10.20 10.57 10.20 10.44 10.44 -1.04% 74,212
Sep 22, 2025 10.52 10.59 10.42 10.55 10.55 0.19% 52,800
Sep 19, 2025 10.60 10.60 10.48 10.53 10.53 -1.03% 94,800
Sep 18, 2025 11.06 11.06 10.60 10.64 10.64 -2.92% 38,931
Sep 17, 2025 10.86 10.96 10.83 10.96 10.96 1.67% 162,809
Sep 16, 2025 10.45 10.93 10.45 10.78 10.78 -2.00% 384,912
Sep 15, 2025 10.97 11.07 10.96 11.00 11.00 -0.36% 166,204
Sep 12, 2025 11.00 11.04 10.93 11.04 11.04 1.75% 143,100
Sep 11, 2025 10.49 10.93 10.49 10.85 10.85 1.97% 116,100
Sep 10, 2025 10.99 10.99 10.58 10.64 10.64 2.21% 46,024
Sep 9, 2025 10.65 10.78 10.40 10.41 10.41 -3.43% 111,025
Sep 8, 2025 11.00 11.00 10.78 10.78 10.78 -4.77% 82,000
Sep 5, 2025 10.73 11.46 10.73 11.32 11.32 0.18% 75,400
Sep 4, 2025 10.94 11.41 10.94 11.30 11.30 0.89% 54,600
Sep 3, 2025 11.50 11.59 11.19 11.20 11.20 0.90% 48,800
Sep 2, 2025 11.28 11.28 11.00 11.10 11.10 -2.72% 66,042
Aug 29, 2025 11.41 11.42 11.36 11.41 11.41 -1.30% 23,900