PT Bank Mandiri (Persero) Tbk PPERY
8.59 USD +0.10 (+1.18%)
Regular-session close
8.50 Day range 8.59
7.46 52-week range 13.11
- YTD
- -30.05%
- 1 year
- -22.68%
PPERY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.54 | 8.59 | 8.50 | 8.55 | +0.06 | +0.71% | 7,494 |
| Nov 12, 2026 | 8.45 | 8.52 | 8.44 | 8.49 | +0.19 | +2.29% | 488,700 |
| Nov 11, 2026 | 8.23 | 8.34 | 8.22 | 8.30 | +0.08 | +0.97% | 1,214,900 |
| Nov 10, 2026 | 8.39 | 8.39 | 8.17 | 8.22 | -0.04 | -0.48% | 140,500 |
| Nov 9, 2026 | 8.20 | 8.26 | 8.09 | 8.26 | +0.05 | +0.61% | 175,200 |
| Nov 6, 2026 | 7.95 | 8.23 | 7.95 | 8.21 | +0.23 | +2.88% | 154,900 |
| Nov 5, 2026 | 8.10 | 8.12 | 7.90 | 7.98 | -0.08 | -0.99% | 198,500 |
| Nov 4, 2026 | 7.85 | 8.13 | 7.85 | 8.06 | +0.16 | +2.03% | 180,300 |
| Nov 3, 2026 | 7.81 | 7.98 | 7.81 | 7.90 | -0.27 | -3.30% | 125,700 |
| Nov 2, 2026 | 8.10 | 8.36 | 8.10 | 8.17 | -0.03 | -0.37% | 164,800 |
| Oct 30, 2026 | 8.21 | 8.21 | 8.15 | 8.20 | -0.02 | -0.24% | 148,200 |
| Oct 29, 2026 | 8.11 | 8.25 | 8.11 | 8.22 | -0.20 | -2.38% | 122,700 |
| Oct 28, 2026 | 8.14 | 8.80 | 8.14 | 8.42 | -0.03 | -0.36% | 123,600 |
| Oct 27, 2026 | 8.67 | 8.67 | 8.28 | 8.45 | -0.08 | -0.94% | 234,600 |
| Oct 26, 2026 | 8.50 | 8.60 | 8.48 | 8.53 | -0.05 | -0.58% | 270,100 |
| Oct 23, 2026 | 8.66 | 8.76 | 8.10 | 8.58 | +0.06 | +0.70% | 151,400 |
| Oct 22, 2026 | 8.19 | 8.52 | 8.19 | 8.52 | +0.35 | +4.28% | 173,200 |
| Oct 21, 2026 | 8.16 | 8.23 | 8.10 | 8.17 | -0.01 | -0.12% | 208,200 |
| Oct 20, 2026 | 8.09 | 8.29 | 8.09 | 8.18 | +0.59 | +7.77% | 234,300 |
| Oct 19, 2026 | 7.47 | 7.67 | 7.46 | 7.59 | -0.08 | -1.04% | 302,100 |
| Oct 16, 2026 | 8.12 | 8.12 | 7.53 | 7.67 | -1.15 | -13.04% | 231,300 |
| Oct 15, 2026 | 8.65 | 8.85 | 8.65 | 8.82 | +0.14 | +1.61% | 177,700 |
| Oct 14, 2026 | 8.82 | 8.90 | 8.68 | 8.68 | -0.24 | -2.69% | 192,500 |
| Oct 13, 2026 | 9.00 | 9.00 | 8.84 | 8.92 | 0.00 | 0.00% | 133,300 |
| Oct 12, 2026 | 8.92 | 8.97 | 8.92 | 8.92 | -0.13 | -1.44% | 68,900 |
| Oct 9, 2026 | 9.02 | 9.06 | 9.01 | 9.05 | +0.05 | +0.56% | 81,900 |
| Oct 8, 2026 | 8.93 | 9.05 | 8.81 | 9.00 | -0.02 | -0.22% | 213,000 |
| Oct 7, 2026 | 9.38 | 9.38 | 9.02 | 9.02 | -0.08 | -0.88% | 86,700 |
| Oct 6, 2026 | 9.10 | 9.10 | 9.07 | 9.10 | +0.04 | +0.44% | 89,800 |
| Oct 5, 2026 | 9.01 | 9.10 | 9.01 | 9.06 | +0.14 | +1.57% | 146,300 |
| Oct 2, 2026 | 8.91 | 9.06 | 8.85 | 8.92 | +0.10 | +1.13% | 74,900 |
| Oct 1, 2026 | 8.80 | 9.05 | 8.79 | 8.82 | -0.07 | -0.79% | 147,800 |
| Sep 30, 2026 | 8.93 | 9.00 | 8.89 | 8.89 | -0.09 | -1.00% | 129,200 |
| Sep 29, 2026 | 9.03 | 9.03 | 8.92 | 8.98 | +0.06 | +0.67% | 133,500 |
| Sep 28, 2026 | 9.05 | 9.05 | 8.88 | 8.92 | -0.12 | -1.33% | 133,800 |
| Sep 25, 2026 | 8.97 | 9.05 | 8.97 | 9.04 | +0.05 | +0.56% | 59,900 |
| Sep 24, 2026 | 9.00 | 9.15 | 8.98 | 8.99 | -0.25 | -2.71% | 95,100 |
| Sep 23, 2026 | 9.30 | 9.35 | 9.22 | 9.24 | +0.02 | +0.22% | 58,300 |
| Sep 22, 2026 | 9.34 | 9.35 | 9.20 | 9.22 | -0.16 | -1.71% | 111,300 |
| Sep 21, 2026 | 9.45 | 9.45 | 9.36 | 9.38 | -0.15 | -1.57% | 79,300 |
| Sep 18, 2026 | 9.60 | 9.60 | 9.48 | 9.53 | -0.44 | -4.41% | 59,200 |
| Sep 17, 2026 | 10.01 | 10.01 | 9.83 | 9.97 | +0.09 | +0.91% | 53,400 |
| Sep 16, 2026 | 10.15 | 10.15 | 9.82 | 9.88 | -0.02 | -0.20% | 160,400 |
| Sep 15, 2026 | 9.83 | 9.91 | 9.80 | 9.90 | -0.22 | -2.17% | 128,000 |
| Sep 14, 2026 | 10.00 | 10.22 | 9.97 | 10.12 | +0.24 | +2.43% | 64,600 |
| Sep 11, 2026 | 9.80 | 10.14 | 9.80 | 9.88 | -0.03 | -0.30% | 56,500 |
| Sep 10, 2026 | 9.81 | 9.93 | 9.81 | 9.91 | -0.06 | -0.60% | 65,400 |
| Sep 9, 2026 | 10.06 | 10.06 | 9.94 | 9.97 | -0.10 | -0.99% | 42,200 |
| Sep 8, 2026 | 10.15 | 10.15 | 10.05 | 10.07 | +0.03 | +0.30% | 25,000 |
| Sep 4, 2026 | 10.25 | 10.25 | 10.00 | 10.04 | -0.12 | -1.18% | 41,600 |
| Sep 3, 2026 | 9.99 | 10.21 | 9.99 | 10.16 | +0.30 | +3.04% | 52,100 |
| Sep 2, 2026 | 9.85 | 9.88 | 9.73 | 9.86 | +0.14 | +1.44% | 44,600 |
| Sep 1, 2026 | 9.74 | 9.76 | 9.65 | 9.72 | +0.20 | +2.10% | 83,500 |
| Aug 31, 2026 | 9.92 | 9.92 | 9.48 | 9.52 | -0.05 | -0.52% | 56,700 |
| Aug 28, 2026 | 9.54 | 9.60 | 9.54 | 9.57 | +0.11 | +1.16% | 37,800 |
| Aug 27, 2026 | 9.40 | 9.48 | 9.40 | 9.46 | +0.04 | +0.42% | 41,400 |
| Aug 26, 2026 | 9.42 | 9.42 | 9.36 | 9.42 | -0.14 | -1.46% | 59,300 |
| Aug 25, 2026 | 9.39 | 9.64 | 9.39 | 9.56 | +0.09 | +0.95% | 53,700 |
| Aug 24, 2026 | 9.47 | 9.50 | 9.43 | 9.47 | -0.07 | -0.73% | 91,100 |
| Aug 21, 2026 | 9.53 | 9.64 | 9.46 | 9.54 | +0.29 | +3.14% | 68,200 |
| Aug 20, 2026 | 9.43 | 9.43 | 9.25 | 9.25 | 0.00 | 0.00% | 61,400 |
| Aug 19, 2026 | 9.34 | 9.34 | 9.21 | 9.25 | +0.02 | +0.22% | 68,800 |
| Aug 18, 2026 | 9.25 | 9.29 | 9.22 | 9.23 | -0.05 | -0.54% | 63,700 |
| Aug 17, 2026 | 9.81 | 9.81 | 9.22 | 9.28 | -0.11 | -1.17% | 83,500 |
| Aug 14, 2026 | 9.39 | 9.40 | 9.30 | 9.39 | +0.19 | +2.07% | 89,400 |
65 days, newest first. Daily bars as drawn on the PPERY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.