PT Bank Mandiri Persero TBK (PK) (PPERY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 16.36 | 0.27 | 1.68 | 16.11 | 16.445 | 16.11 | 70248 |
| 1721424180 | 16.09 | -0.06 | -0.37 | 16.085 | 16.1 | 16.0101 | 53024 |
| 1721337960 | 16.149999 | 0.27 | 1.70 | 16.26 | 16.26 | 16.07 | 33776 |
| 1721251320 | 15.88 | 0.22 | 1.40 | 15.91 | 16.55 | 15.8772 | 68257 |
| 1721164920 | 15.66 | 0.04 | 0.26 | 15.5 | 15.66 | 15.401 | 27460 |
| 1721078940 | 15.62 | -0.34 | -2.13 | 15.508 | 15.62 | 15.508 | 10288 |
| 1720819200 | 15.9599 | 0.19 | 1.20 | 15.9799 | 15.98 | 15.9201 | 35853 |
| 1720733280 | 15.77 | 0.31 | 2.01 | 15.2 | 16 | 15.2 | 37104 |
| 1720646880 | 15.46 | -0.04 | -0.26 | 15.09 | 15.5599 | 15.09 | 36097 |
| 1720560540 | 15.5 | 0.22 | 1.44 | 15.6499 | 15.6499 | 15.5 | 30465 |
| 1720473600 | 15.28 | -0.23 | -1.48 | 15.25 | 15.31 | 15.2 | 30257 |
| 1720214640 | 15.51 | 0.27 | 1.77 | 15.3241 | 15.73 | 15.3241 | 45854 |
| 1720041000 | 15.24 | 0.06 | 0.40 | 15.205 | 15.25 | 15.1501 | 43132 |
| 1719955740 | 15.18 | -0.04 | -0.26 | 15.66 | 15.66 | 15.075 | 77770 |
| 1719868980 | 15.22 | 0.33 | 2.22 | 15.545 | 15.545 | 15.18 | 79489 |
| 1719610020 | 14.89 | 0.73 | 5.16 | 14.8 | 14.9 | 14.5371 | 240471 |
| 1719523200 | 14.16 | -0.08 | -0.56 | 14.473 | 14.68 | 14.14 | 2119715 |
| 1719437040 | 14.24 | -0.26 | -1.79 | 13.69 | 14.24 | 13.69 | 37741 |
| 1719350880 | 14.5 | -0.23 | -1.56 | 13.9 | 14.5 | 13.9 | 65859 |
| 1719264540 | 14.73 | -0.16 | -1.07 | 14.67 | 14.73 | 14.6301 | 54599 |
| 1719005220 | 14.89 | 0.55 | 3.84 | 14.975 | 14.975 | 14.46 | 77745 |
| 1718918640 | 14.34 | 0.31 | 2.21 | 14.562 | 14.562 | 14.23 | 53500 |
| 1718746140 | 14.03 | -0.03 | -0.21 | 13.2 | 14.79 | 13.2 | 93071 |
| 1718659680 | 14.06 | 0.21 | 1.52 | 13.31 | 14.09 | 13.31 | 59238 |
| 1718400300 | 13.85 | -0.57 | -3.95 | 13.55 | 14.23 | 13.55 | 76622 |
| 1718314140 | 14.4199 | -0.3 | -2.04 | 14.05 | 14.51 | 14.05 | 45093 |
| 1718227380 | 14.72 | -0.3 | -2.00 | 14.99 | 14.99 | 14.59 | 55699 |
| 1718141340 | 15.02 | -0.19 | -1.25 | 14.73 | 15.07 | 14.73 | 97363 |
| 1718054880 | 15.2101 | 0.02 | 0.13 | 14.8 | 15.36 | 14.8 | 42521 |
| 1717795800 | 15.19 | 0.14 | 0.93 | 15.52 | 15.52 | 15.15 | 32915 |
| 1717709400 | 15.05 | 0.36 | 2.45 | 15.275 | 15.275 | 15.05 | 34970 |
| 1717622460 | 14.69 | -0.19 | -1.28 | 14.38 | 14.89 | 14.38 | 53411 |
| 1717536360 | 14.88 | 0 | 0.00 | 15.71 | 15.71 | 14.87 | 54429 |
| 1717450140 | 14.88 | 0.5 | 3.48 | 14.6 | 14.944 | 14.6 | 55346 |
| 1717190940 | 14.38 | -0.02 | -0.14 | 15.08 | 15.08 | 14.3 | 82309 |
| 1717104540 | 14.4 | 0.16 | 1.11 | 13.9 | 14.47 | 13.9 | 91925 |
| 1717018020 | 14.242 | -0.46 | -3.12 | 13.81 | 14.46 | 13.81 | 69542 |
| 1716931740 | 14.7 | -0.18 | -1.18 | 14.22 | 14.7175 | 14.22 | 40310 |
| 1716585840 | 14.875 | 0.05 | 0.37 | 14.7365 | 14.98 | 14.49 | 60206 |
| 1716499740 | 14.82 | -0.16 | -1.07 | 14.9175 | 15.01 | 14.82 | 54364 |
| 1716412800 | 14.98 | -0.04 | -0.27 | 15.65 | 15.65 | 14.98 | 49634 |
| 1716326940 | 15.02 | -0.64 | -4.09 | 15.42 | 15.42 | 14.96 | 36511 |
| 1716240180 | 15.66 | -0.66 | -4.04 | 15.4 | 15.72 | 15.4 | 47692 |
| 1715981340 | 16.32 | 0.35 | 2.19 | 16.11 | 16.79 | 16.11 | 92022 |
| 1715894940 | 15.97 | -0.04 | -0.25 | 15.45 | 16.059999 | 15.45 | 62427 |
| 1715808000 | 16.01 | 0.57 | 3.69 | 16.004999 | 16.059899 | 15.88 | 68231 |
| 1715722140 | 15.44 | 0.06 | 0.39 | 15.23 | 15.719 | 15.23 | 49390 |
| 1715635200 | 15.38 | -0.2 | -1.25 | 14.94 | 15.4399 | 14.94 | 404505 |
| 1715376000 | 15.575 | -0.16 | -0.99 | 15.675 | 15.68 | 15.53 | 51542 |
| 1715289720 | 15.73 | -0.05 | -0.32 | 15.5585 | 15.73 | 15.5585 | 35126 |
| 1715203200 | 15.78 | 0.09 | 0.57 | 15.48 | 15.89 | 15.48 | 234796 |
| 1715117340 | 15.69 | -0.02 | -0.13 | 15.02 | 15.72 | 15.02 | 186817 |
| 1715030940 | 15.71 | 0.27 | 1.75 | 16.44 | 16.44 | 15.66 | 41990 |
| 1714771740 | 15.44 | 0.02 | 0.13 | 15.41 | 15.93 | 14.89 | 149566 |
| 1714685340 | 15.42 | -1.67 | -9.78 | 15.75 | 15.75 | 15.41 | 258314 |
| 1714598400 | 17.0924 | 0.19 | 1.14 | 16.69 | 17.11 | 16.649999 | 35395 |
| 1714512600 | 16.9 | -0.06 | -0.35 | 17.9 | 17.9 | 16.84 | 39243 |
| 1714425720 | 16.96 | 0.4 | 2.42 | 16.95 | 17.1 | 16.95 | 33629 |
| 1714166580 | 16.559999 | -0.59 | -3.44 | 16.629999 | 16.64 | 16.28 | 53181 |
| 1714080300 | 17.15 | -0.23 | -1.32 | 17.1399 | 17.16 | 17.01 | 22411 |
| 1713994020 | 17.38 | 0.54 | 3.24 | 17.605 | 17.93 | 17.38 | 43508 |
| 1713907740 | 16.835 | 0.35 | 2.09 | 16.45 | 16.87 | 16.45 | 29094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
