OTC Markets OTCPK - Delayed Quote
USD
PT Bank Mandiri (Persero) Tbk (PPERY)
8.20
-0.02
(-0.24%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.21
8.21
8.15
8.20
8.20
148,200
Oct 29, 2026
8.11
8.25
8.11
8.22
8.22
122,700
Oct 28, 2026
8.14
8.80
8.14
8.42
8.42
123,600
Oct 27, 2026
8.67
8.67
8.28
8.45
8.45
234,600
Oct 26, 2026
8.50
8.60
8.48
8.53
8.53
270,100
Oct 23, 2026
8.66
8.76
8.10
8.58
8.58
151,400
Oct 22, 2026
8.19
8.52
8.19
8.52
8.52
173,200
Oct 21, 2026
8.16
8.23
8.10
8.17
8.17
208,200
Oct 20, 2026
8.09
8.29
8.09
8.18
8.18
234,300
Oct 19, 2026
7.47
7.67
7.46
7.59
7.59
302,100
Oct 16, 2026
8.12
8.12
7.53
7.67
7.67
231,300
Oct 15, 2026
8.65
8.85
8.65
8.82
8.82
177,700
Oct 14, 2026
8.82
8.90
8.68
8.68
8.68
192,500
Oct 13, 2026
9.00
9.00
8.84
8.92
8.92
133,300
Oct 12, 2026
8.92
8.97
8.92
8.92
8.92
68,900
Oct 9, 2026
9.02
9.06
9.01
9.05
9.05
81,900
Oct 8, 2026
8.93
9.05
8.81
9.00
9.00
213,000
Oct 7, 2026
9.38
9.38
9.02
9.02
9.02
86,700
Oct 6, 2026
9.10
9.10
9.07
9.10
9.10
89,800
Oct 5, 2026
9.01
9.10
9.01
9.06
9.06
146,300
Oct 2, 2026
8.91
9.06
8.85
8.92
8.92
74,900
Oct 1, 2026
8.80
9.05
8.79
8.82
8.82
147,800
Sep 30, 2026
8.93
9.00
8.89
8.89
8.89
129,200
Sep 29, 2026
9.03
9.03
8.92
8.98
8.98
133,500
Sep 28, 2026
9.05
9.05
8.88
8.92
8.92
133,800
Sep 25, 2026
8.97
9.05
8.97
9.04
9.04
59,900
Sep 24, 2026
9.00
9.15
8.98
8.99
8.99
95,100
Sep 23, 2026
9.30
9.35
9.22
9.24
9.24
58,300
Sep 22, 2026
9.34
9.35
9.20
9.22
9.22
111,300
Sep 21, 2026
9.45
9.45
9.36
9.38
9.38
79,300
Sep 18, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
9.60
9.60
9.48
9.53
9.53
59,200
Sep 17, 2026
10.01
10.01
9.83
9.97
9.82
53,400
Sep 16, 2026
10.15
10.15
9.82
9.88
9.73
160,400
Sep 15, 2026
9.83
9.91
9.80
9.90
9.75
128,000
Sep 14, 2026
10.00
10.22
9.97
10.12
9.97
64,600
Sep 11, 2026
9.80
10.14
9.80
9.88
9.73
56,500
Sep 10, 2026
9.81
9.93
9.81
9.91
9.76
65,400
Sep 9, 2026
10.06
10.06
9.94
9.97
9.82
42,200
Sep 8, 2026
10.15
10.15
10.05
10.07
9.92
25,000
Sep 4, 2026
10.25
10.25
10.00
10.04
9.89
41,600
Sep 3, 2026
9.99
10.21
9.99
10.16
10.01
52,100
Sep 2, 2026
9.85
9.88
9.73
9.86
9.71
44,600
Sep 1, 2026
9.74
9.76
9.65
9.72
9.57
83,500
Aug 31, 2026
9.92
9.92
9.48
9.52
9.38
56,700
Aug 28, 2026
9.54
9.60
9.54
9.57
9.43
37,800
Aug 27, 2026
9.40
9.48
9.40
9.46
9.32
41,400
Aug 26, 2026
9.42
9.42
9.36
9.42
9.28
59,300
Aug 25, 2026
9.39
9.64
9.39
9.56
9.42
53,700
Aug 24, 2026
9.47
9.50
9.43
9.47
9.33
91,100
Aug 21, 2026
9.53
9.64
9.46
9.54
9.40
68,200
Aug 20, 2026
9.43
9.43
9.25
9.25
9.11
61,400
Aug 19, 2026
9.34
9.34
9.21
9.25
9.11
68,800
Aug 18, 2026
9.25
9.29
9.22
9.23
9.09
63,700
Aug 17, 2026
9.81
9.81
9.22
9.28
9.14
83,500
Aug 14, 2026
9.39
9.40
9.30
9.39
9.25
89,400
Aug 13, 2026
9.25
9.26
9.16
9.20
9.06
65,700
Aug 12, 2026
9.15
9.30
9.15
9.22
9.08
35,600
Aug 11, 2026
9.18
9.21
9.16
9.16
9.02
32,300
Aug 10, 2026
9.29
9.46
9.29
9.33
9.19
142,800
Aug 7, 2026
9.54
9.54
9.43
9.47
9.33
136,000
Aug 6, 2026
9.32
9.36
9.29
9.32
9.18
39,400
Aug 5, 2026
9.38
9.41
9.32
9.36
9.22
68,200
Aug 4, 2026
9.36
9.50
9.36
9.45
9.31
73,200
Aug 3, 2026
9.13
9.27
9.13
9.24
9.10
96,500
Jul 31, 2026
9.20
9.29
9.18
9.22
9.08
102,900
Jul 30, 2026
9.19
9.20
9.13
9.19
9.05
57,200
Jul 29, 2026
9.00
9.07
8.95
8.99
8.85
84,100
Jul 28, 2026
9.06
9.16
9.01
9.03
8.89
55,600
Jul 27, 2026
9.26
9.27
9.19
9.24
9.10
147,800
Jul 24, 2026
9.24
9.25
9.19
9.21
9.07
120,300
Jul 23, 2026
9.83
9.83
9.04
9.17
9.03
70,800
Jul 22, 2026
9.96
10.27
9.83
9.85
9.70
61,000
Jul 21, 2026
10.02
10.05
9.94
9.98
9.83
140,900
Jul 20, 2026
10.25
10.25
9.87
9.88
9.73
355,700
Jul 17, 2026
9.89
10.01
9.75
9.89
9.74
87,100
Jul 16, 2026
9.45
9.55
9.45
9.47
9.33
155,700
Jul 15, 2026
9.23
9.43
9.16
9.22
9.08
69,100
Jul 14, 2026
9.19
9.20
9.06
9.09
8.95
302,900
Jul 13, 2026
9.32
9.39
9.25
9.30
9.16
101,000
Jul 10, 2026
9.00
9.04
8.91
9.03
8.89
59,600
Jul 9, 2026
8.97
8.97
8.78
8.94
8.81
92,400
Jul 8, 2026
8.80
8.83
8.72
8.78
8.65
138,900
Jul 7, 2026
8.99
9.07
8.96
9.06
8.92
161,200
Jul 6, 2026
9.03
9.09
8.92
8.99
8.85
175,300
Jul 2, 2026
8.73
8.75
8.67
8.74
8.61
118,400
Jul 1, 2026
8.50
8.76
8.45
8.55
8.42
170,400
Jun 30, 2026
8.52
8.63
8.52
8.58
8.45
136,200
Jun 29, 2026
8.79
8.85
8.76
8.85
8.72
125,600
Jun 26, 2026
8.87
8.96
8.86
8.94
8.81
167,000
Jun 25, 2026
8.93
8.93
8.82
8.87
8.74
146,300
Jun 24, 2026
9.02
9.02
8.83
8.91
8.78
131,100
Jun 23, 2026
9.06
9.27
9.06
9.20
9.06
151,900
Jun 22, 2026
9.55
9.55
9.32
9.32
9.18
191,000
Jun 18, 2026
9.83
10.08
9.83
10.01
9.86
255,400
Jun 17, 2026
10.06
10.15
9.83
9.87
9.72
752,000
Jun 16, 2026
10.11
10.18
10.00
10.02
9.87
74,000
Jun 15, 2026
10.08
10.17
10.03
10.11
9.96
130,200
Jun 12, 2026
9.50
9.53
9.39
9.43
9.29
152,500
Jun 11, 2026
9.38
9.71
9.34
9.45
9.31
349,800
Jun 10, 2026
9.50
9.59
9.39
9.56
9.42
91,000
Jun 9, 2026
9.18
9.22
8.93
9.16
9.02
208,400
Jun 8, 2026
8.45
8.45
8.20
8.31
8.18
337,500
Jun 5, 2026
8.77
8.98
8.54
8.64
8.51
1,542,000
Jun 4, 2026
9.00
9.10
8.81
8.98
8.84
977,200
Jun 3, 2026
9.18
9.18
9.03
9.06
8.92
118,900
Jun 2, 2026
9.37
9.40
9.25
9.31
9.17
187,900
Jun 1, 2026
9.41
9.41
9.18
9.23
9.09
125,100
May 29, 2026
9.15
9.25
9.11
9.22
9.08
125,300
May 28, 2026
9.27
9.40
9.23
9.34
9.20
111,500
May 27, 2026
9.27
9.33
9.24
9.26
9.12
112,200
May 26, 2026
9.28
9.32
9.19
9.32
9.18
134,400
May 22, 2026
9.38
9.42
9.28
9.31
9.17
77,900
May 21, 2026
9.67
9.67
9.27
9.46
9.32
79,500
May 20, 2026
9.39
9.49
9.39
9.49
9.35
212,500
May 19, 2026
9.34
9.39
9.19
9.25
9.11
136,000
May 18, 2026
9.43
9.43
9.22
9.22
9.08
136,000
May 15, 2026
9.55
9.56
9.48
9.48
9.34
126,300
May 14, 2026
0.859
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
10.00
10.01
9.56
9.59
9.45
166,500
May 13, 2026
10.15
10.47
10.15
10.35
9.35
192,000
May 12, 2026
9.86
10.25
9.81
10.15
9.17
169,300
May 11, 2026
10.48
10.74
10.36
10.40
9.39
97,200
May 8, 2026
10.70
10.72
10.56
10.70
9.66
70,300
May 7, 2026
10.69
10.80
10.55
10.55
9.53
140,900
May 6, 2026
10.43
10.48
10.35
10.40
9.39
88,500
May 5, 2026
10.31
10.45
10.31
10.36
9.36
64,800
May 4, 2026
10.09
10.24
10.09
10.21
9.22
97,200
May 1, 2026
10.18
10.33
10.17
10.21
9.22
67,100
Apr 30, 2026
10.07
10.25
10.07
10.19
9.20
138,800
Apr 29, 2026
10.17
10.27
10.12
10.18
9.19
69,300
Apr 28, 2026
10.18
10.27
10.18
10.21
9.22
117,700
Apr 27, 2026
10.29
10.50
10.14
10.15
9.17
98,200
Apr 24, 2026
10.47
10.54
10.45
10.52
9.50
41,300
Apr 23, 2026
10.29
10.77
10.29
10.75
9.71
76,100
Apr 22, 2026
11.08
11.11
10.96
10.96
9.90
81,600
Apr 21, 2026
10.71
11.17
10.50
10.87
9.82
55,200
Apr 20, 2026
11.06
11.06
10.78
10.81
9.76
78,500
Apr 17, 2026
10.75
10.98
10.75
10.95
9.89
68,900
Apr 16, 2026
10.71
10.86
10.71
10.77
9.73
81,600
Apr 15, 2026
10.85
10.92
10.82
10.83
9.78
68,300
Apr 14, 2026
10.79
11.08
10.79
11.00
9.94
83,600
Apr 13, 2026
10.88
10.88
10.73
10.78
9.74
156,300
Apr 10, 2026
10.97
11.09
10.91
11.00
9.94
74,500
Apr 9, 2026
10.72
10.86
10.66
10.80
9.75
90,700
Apr 8, 2026
11.00
11.06
10.87
10.98
9.92
89,100
Apr 7, 2026
10.61
10.72
10.51
10.54
9.52
141,600
Apr 6, 2026
10.98
11.24
10.79
10.91
9.85
93,300
Apr 2, 2026
11.00
11.04
10.91
11.00
9.94
596,900
Apr 1, 2026
11.29
11.29
11.04
11.04
9.97
343,800
Mar 31, 2026
11.15
11.27
11.06
11.26
10.17
152,000
Mar 30, 2026
11.35
11.35
11.03
11.04
9.97
94,700
Mar 27, 2026
11.33
11.33
11.15
11.24
10.15
78,300
Mar 26, 2026
11.60
11.63
11.38
11.38
10.28
51,900
Mar 25, 2026
11.40
11.85
11.40
11.71
10.58
96,400
Mar 24, 2026
11.09
11.21
11.09
11.11
10.03
78,500
Mar 23, 2026
11.01
11.38
11.01
11.19
10.11
87,900
Mar 20, 2026
11.09
11.15
10.87
10.96
9.90
68,600
Mar 19, 2026
11.20
11.22
11.09
11.15
10.07
74,700
Mar 18, 2026
11.70
11.70
11.05
11.22
10.13
67,800
Mar 17, 2026
11.05
11.35
11.05
11.21
10.12
91,700
Mar 16, 2026
11.08
11.21
11.08
11.16
10.08
99,500
Mar 13, 2026
11.28
11.32
11.21
11.25
10.16
72,600
Mar 12, 2026
11.61
11.69
11.55
11.63
10.50
85,200
Mar 11, 2026
11.54
11.62
11.51
11.54
10.42
42,900
Mar 10, 2026
11.63
11.77
11.56
11.69
10.56
141,400
Mar 9, 2026
11.50
11.82
11.40
11.82
10.68
183,800
Mar 6, 2026
11.60
11.63
11.44
11.55
10.43
48,300
Mar 5, 2026
11.96
12.10
11.88
11.97
10.81
111,800
Mar 4, 2026
11.81
12.08
11.81
12.02
10.86
123,400
Mar 3, 2026
12.00
12.01
11.65
12.01
10.85
135,900
Mar 2, 2026
12.00
12.10
11.93
12.06
10.89
73,300
Feb 27, 2026
12.56
12.56
12.43
12.44
11.24
34,200
Feb 26, 2026
12.54
12.66
12.45
12.58
11.36
49,400
Feb 25, 2026
12.70
12.70
12.55
12.60
11.38
49,200
Feb 24, 2026
12.87
12.87
12.63
12.71
11.48
97,400
Feb 23, 2026
12.69
12.76
12.46
12.51
11.30
55,600
Feb 20, 2026
11.67
13.11
11.67
12.97
11.71
67,800
Feb 19, 2026
12.03
12.03
11.88
11.98
10.82
61,800
Feb 18, 2026
12.09
12.59
12.09
12.46
11.25
217,100
Feb 17, 2026
11.58
12.12
11.58
12.09
10.92
70,600
Feb 13, 2026
11.90
12.13
11.90
12.07
10.90
53,600
Feb 12, 2026
11.94
12.10
11.88
11.92
10.77
89,000
Feb 11, 2026
11.97
11.97
11.86
11.93
10.78
87,400
Feb 10, 2026
12.06
12.21
11.98
12.14
10.96
58,100
Feb 9, 2026
11.88
11.99
11.85
11.95
10.79
82,800
Feb 6, 2026
11.85
12.00
11.70
12.00
10.84
425,000
Feb 5, 2026
11.87
11.92
11.75
11.83
10.68
159,900
Feb 4, 2026
11.69
11.81
11.46
11.67
10.54
477,300
Feb 3, 2026
11.20
11.24
11.09
11.18
10.10
741,700
Feb 2, 2026
10.99
11.35
10.99
11.19
10.11
1,014,500
Jan 30, 2026
11.03
11.56
11.03
11.14
10.06
136,800
Jan 29, 2026
11.45
11.45
10.92
11.19
10.11
104,000
Jan 28, 2026
11.00
11.00
10.69
10.85
9.80
103,500
Jan 27, 2026
11.95
11.95
11.05
11.57
10.45
64,900
Jan 26, 2026
11.25
11.80
11.25
11.76
10.62
43,500
Jan 23, 2026
11.87
12.00
11.85
11.93
10.78
43,100
Jan 22, 2026
11.64
11.84
11.50
11.84
10.69
74,400
Jan 21, 2026
11.79
11.82
11.69
11.69
10.56
75,300
Jan 20, 2026
11.78
11.80
11.72
11.78
10.64
59,400
Jan 16, 2026
11.65
11.75
11.46
11.70
10.57
231,800
Jan 15, 2026
11.70
12.05
11.59
11.76
10.62
385,600
Jan 14, 2026
11.81
11.81
11.37
11.46
10.35
189,100
Jan 13, 2026
11.34
11.46
11.34
11.39
10.29
31,000
Jan 12, 2026
11.35
11.43
11.33
11.37
10.27
55,200
Jan 9, 2026
11.30
11.37
11.30
11.33
10.23
55,400
Jan 8, 2026
11.00
11.49
11.00
11.33
10.23
56,900
Jan 7, 2026
11.33
11.51
11.03
11.47
10.36
67,000
Jan 6, 2026
11.32
11.80
11.32
11.65
10.52
208,700
Jan 5, 2026
11.60
12.18
11.60
12.06
10.89
61,300
Jan 2, 2026
12.10
12.19
12.08
12.15
10.97
60,200
Dec 31, 2025
12.36
12.36
12.12
12.28
11.09
31,300
Dec 30, 2025
12.50
12.50
12.12
12.21
11.03
55,500
Dec 29, 2025
12.50
12.50
12.06
12.09
10.92
55,600
Dec 26, 2025
12.20
12.39
12.05
12.14
10.96
33,300
Dec 24, 2025
12.23
12.23
11.99
12.13
10.96
12,600
Dec 23, 2025
11.57
12.14
11.57
12.13
10.96
32,800
Dec 22, 2025
12.06
12.24
12.05
12.24
11.06
37,200
Dec 19, 2025
12.26
12.40
12.26
12.36
11.16
37,000
Dec 18, 2025
12.50
12.50
12.25
12.41
11.21
35,100
Dec 17, 2025
12.16
12.16
11.94
12.07
10.90
41,400
Dec 16, 2025
11.98
12.10
11.94
12.06
10.89
45,900
Dec 15, 2025
11.90
12.02
11.90
11.92
10.77
75,500
Dec 12, 2025
12.00
12.03
11.45
11.57
10.45
58,800
Dec 11, 2025
11.65
11.98
11.65
11.89
10.74
58,900
Dec 10, 2025
11.81
12.06
11.81
11.88
10.73
48,200
Dec 9, 2025
11.74
11.74
11.66
11.68
10.55
49,100
Dec 8, 2025
11.70
11.82
11.70
11.78
10.64
50,300
Dec 5, 2025
11.78
11.80
11.67
11.70
10.57
255,700
Dec 4, 2025
11.86
11.91
11.81
11.81
10.67
500,100
Dec 3, 2025
11.46
12.05
11.46
11.87
10.72
885,000
Dec 2, 2025
11.81
11.81
11.61
11.78
10.64
622,300
Dec 1, 2025
11.88
11.88
11.63
11.64
10.51
106,300
Nov 28, 2025
12.02
12.02
11.12
11.60
10.48
165,100
Nov 26, 2025
11.75
12.16
11.75
12.08
10.91
32,900
Nov 25, 2025
12.50
12.50
11.94
12.09
10.92
128,900
Nov 24, 2025
11.75
12.22
11.75
12.19
11.01
52,500
Nov 21, 2025
11.68
11.84
11.68
11.75
10.61
58,700
Nov 20, 2025
11.45
11.84
11.45
11.70
10.57
66,200
Nov 19, 2025
11.55
11.59
11.53
11.59
10.47
54,000
Nov 18, 2025
10.98
11.42
10.98
11.35
10.25
80,700
Nov 17, 2025
11.07
11.51
11.07
11.45
10.34
74,400
Nov 14, 2025
11.42
11.42
11.28
11.33
10.23
81,200
Nov 13, 2025
11.42
11.42
11.11
11.11
10.03
85,700
Nov 12, 2025
11.31
11.41
11.22
11.38
10.28
1,010,900
Nov 11, 2025
10.77
11.29
10.77
11.29
10.20
289,400
Nov 10, 2025
11.40
11.40
11.24
11.31
10.22
152,200
Nov 7, 2025
10.94
11.68
10.94
11.40
10.30
258,500
Nov 6, 2025
11.82
11.82
11.26
11.31
10.22
93,400
Nov 5, 2025
10.97
11.45
10.97
11.37
10.27
97,700
Nov 4, 2025
11.45
11.45
11.17
11.25
10.16
269,000
Nov 3, 2025
11.59
11.68
11.31
11.32
10.22
68,300
Oct 31, 2025
11.33
11.33
11.26
11.31
10.22
50,500
