PT Bank Mandiri (Persero)... (PPERY)
OTC: PPERY
· Real-Time Price · USD
11.42
0.12 (1.06%)
At close: Sep 05, 2025, 12:11 PM
PPERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.94 | 11.41 | 10.94 | 11.30 | 11.30 | 0.89% | 54,553 |
| 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 |
| Aug 28, 2025 | 11.51 | 11.65 | 11.51 | 11.56 | 11.56 | -0.69% | 20,700 |
| Aug 27, 2025 | 11.35 | 11.64 | 11.35 | 11.64 | 11.64 | -2.59% | 51,700 |
| Aug 26, 2025 | 12.00 | 12.03 | 11.89 | 11.95 | 11.95 | -0.83% | 64,713 |
| Aug 25, 2025 | 12.00 | 12.14 | 12.00 | 12.05 | 12.05 | 0.17% | 61,031 |
| Aug 22, 2025 | 11.95 | 12.03 | 11.95 | 12.03 | 12.03 | 1.60% | 56,510 |
| Aug 21, 2025 | 11.87 | 11.99 | 11.80 | 11.84 | 11.84 | 0.85% | 31,700 |
| Aug 20, 2025 | 11.68 | 11.99 | 11.68 | 11.74 | 11.74 | 0.51% | 48,400 |
| Aug 19, 2025 | 11.81 | 11.81 | 11.68 | 11.68 | 11.68 | -2.10% | 29,200 |
| Aug 18, 2025 | 11.95 | 11.95 | 11.77 | 11.93 | 11.93 | 0.00% | 47,100 |
| Aug 15, 2025 | 12.10 | 12.10 | 11.85 | 11.93 | 11.93 | -0.17% | 26,329 |
| Aug 14, 2025 | 12.00 | 12.05 | 11.89 | 11.95 | 11.95 | -0.58% | 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 |