2m 2m 2m 2m 2m 2m 2m
Bk Mandiri Unsp ADR (PPERY)
OTC
$8.49+$0.19 (+2.29%)
Price as of Nov 12, 2026- N/AMarket Cap
- -13.82%1-Year Change
- Banks - RegionalIndustry
Bk Mandiri Unsp ADR (PPERY)
$8.49+$0.19 (+2.29%)
- 1 Month-4.82%Low Price$7.59High Price$8.82
- 3 Months-6.54%Low Price$7.59High Price$10.01
- 1 Year-13.82%Low Price$7.59High Price$11.74
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 8.45 | 8.52 | 8.44 | 8.49 | +2.29% | 488,722 |
11/11/2026 | 8.23 | 8.34 | 8.22 | 8.30 | +0.99% | 1,214,914 |
11/10/2026 | 8.39 | 8.39 | 8.17 | 8.22 | -0.50% | 140,530 |
11/09/2026 | 8.20 | 8.26 | 8.09 | 8.26 | +0.61% | 175,182 |
11/06/2026 | 7.95 | 8.23 | 7.95 | 8.21 | +2.88% | 154,936 |
11/05/2026 | 8.10 | 8.12 | 7.90 | 7.98 | -0.99% | 198,487 |
11/04/2026 | 7.85 | 8.13 | 7.85 | 8.06 | +2.03% | 180,309 |
11/03/2026 | 7.81 | 7.98 | 7.81 | 7.90 | -3.30% | 125,703 |
11/02/2026 | 8.10 | 8.36 | 8.10 | 8.17 | -0.37% | 164,846 |
10/30/2026 | 8.21 | 8.21 | 8.15 | 8.20 | -0.18% | 148,207 |
10/29/2026 | 8.11 | 8.25 | 8.11 | 8.22 | -2.38% | 122,733 |
10/28/2026 | 8.14 | 8.80 | 8.14 | 8.42 | -0.41% | 123,629 |
10/27/2026 | 8.67 | 8.67 | 8.28 | 8.45 | -0.94% | 234,636 |
10/26/2026 | 8.50 | 8.60 | 8.48 | 8.53 | -0.58% | 270,110 |
10/23/2026 | 8.66 | 8.76 | 8.10 | 8.58 | +0.70% | 151,300 |
10/22/2026 | 8.19 | 8.52 | 8.19 | 8.52 | +4.28% | 173,150 |
10/21/2026 | 8.16 | 8.23 | 8.10 | 8.17 | -0.12% | 208,211 |
10/20/2026 | 8.09 | 8.29 | 8.09 | 8.18 | +7.77% | 234,302 |
10/19/2026 | 7.47 | 7.67 | 7.46 | 7.59 | -1.04% | 302,117 |
10/16/2026 | 8.12 | 8.12 | 7.53 | 7.67 | -13.04% | 231,279 |
10/15/2026 | 8.65 | 8.85 | 8.65 | 8.82 | +1.61% | 177,742 |
10/14/2026 | 8.82 | 8.90 | 8.68 | 8.68 | -2.69% | 192,544 |
10/13/2026 | 9.00 | 9.00 | 8.84 | 8.92 | 0.00% | 133,325 |
10/12/2026 | 8.92 | 8.97 | 8.92 | 8.92 | -1.44% | 68,796 |
10/09/2026 | 9.02 | 9.06 | 9.01 | 9.05 | +0.56% | 81,891 |
10/08/2026 | 8.93 | 9.05 | 8.81 | 9.00 | -0.22% | 213,003 |
10/07/2026 | 9.38 | 9.38 | 9.02 | 9.02 | -0.88% | 86,690 |
10/06/2026 | 9.10 | 9.10 | 9.07 | 9.10 | +0.44% | 89,761 |
10/05/2026 | 9.01 | 9.10 | 9.01 | 9.06 | +1.63% | 146,322 |
10/02/2026 | 8.91 | 9.06 | 8.85 | 8.92 | +1.08% | 74,937 |
10/01/2026 | 8.80 | 9.05 | 8.79 | 8.82 | -0.79% | 147,741 |
09/30/2026 | 8.93 | 9.00 | 8.89 | 8.89 | -1.00% | 129,181 |
09/29/2026 | 9.03 | 9.03 | 8.92 | 8.98 | +0.67% | 133,547 |
09/28/2026 | 9.05 | 9.05 | 8.88 | 8.92 | -1.33% | 133,845 |
09/25/2026 | 8.97 | 9.05 | 8.97 | 9.04 | +0.56% | 59,879 |
09/24/2026 | 9.00 | 9.15 | 8.98 | 8.99 | -2.71% | 95,074 |
09/23/2026 | 9.30 | 9.35 | 9.22 | 9.24 | +0.22% | 58,277 |
09/22/2026 | 9.34 | 9.35 | 9.20 | 9.22 | -1.66% | 111,338 |
09/21/2026 | 9.45 | 9.45 | 9.36 | 9.38 | -1.62% | 79,296 |
09/18/2026 | 9.60 | 9.60 | 9.48 | 9.53 | -2.98% | 59,227 |
09/18/2026 |
$0.15 Dividend | |||||
09/17/2026 | 9.87 | 9.87 | 9.69 | 9.82 | +0.91% | 53,377 |
09/16/2026 | 10.00 | 10.00 | 9.68 | 9.73 | -0.15% | 160,408 |
09/15/2026 | 9.69 | 9.76 | 9.66 | 9.75 | -2.22% | 127,961 |
09/14/2026 | 9.85 | 10.07 | 9.82 | 9.97 | +2.43% | 64,649 |
09/11/2026 | 9.66 | 9.99 | 9.66 | 9.73 | -0.30% | 56,547 |
09/10/2026 | 9.67 | 9.78 | 9.67 | 9.76 | -0.55% | 65,427 |
09/09/2026 | 9.91 | 9.91 | 9.79 | 9.82 | -1.04% | 42,150 |
09/08/2026 | 10.00 | 10.00 | 9.90 | 9.92 | +0.30% | 24,968 |
09/04/2026 | 10.10 | 10.10 | 9.85 | 9.89 | -1.18% | 41,587 |
09/03/2026 | 9.84 | 10.06 | 9.84 | 10.01 | +3.04% | 52,068 |
09/02/2026 | 9.70 | 9.73 | 9.59 | 9.71 | +1.47% | 44,623 |
09/01/2026 | 9.60 | 9.62 | 9.51 | 9.57 | +2.07% | 83,510 |
08/31/2026 | 9.77 | 9.77 | 9.34 | 9.38 | -0.52% | 56,726 |
08/28/2026 | 9.40 | 9.46 | 9.40 | 9.43 | +1.16% | 37,792 |
08/27/2026 | 9.26 | 9.34 | 9.26 | 9.32 | +0.42% | 41,354 |
08/26/2026 | 9.28 | 9.28 | 9.22 | 9.28 | -1.46% | 59,294 |
08/25/2026 | 9.25 | 9.50 | 9.25 | 9.42 | +0.95% | 53,669 |
08/24/2026 | 9.33 | 9.36 | 9.29 | 9.33 | -0.73% | 91,088 |
08/21/2026 | 9.39 | 9.49 | 9.32 | 9.40 | +3.12% | 68,151 |
08/20/2026 | 9.29 | 9.29 | 9.11 | 9.11 | +0.01% | 61,405 |
08/19/2026 | 9.20 | 9.20 | 9.07 | 9.11 | +0.22% | 68,849 |
08/18/2026 | 9.11 | 9.15 | 9.08 | 9.09 | -0.54% | 63,724 |
08/17/2026 | 9.67 | 9.67 | 9.08 | 9.14 | -1.17% | 83,367 |
08/14/2026 | 9.25 | 9.26 | 9.16 | 9.25 | +2.04% | 89,422 |
08/13/2026 | 9.11 | 9.12 | 9.02 | 9.07 | -0.20% | 65,747 |
08/12/2026 | 9.02 | 9.16 | 9.02 | 9.08 | +0.66% | 35,595 |
08/11/2026 | 9.04 | 9.07 | 9.02 | 9.02 | -1.82% | 32,306 |
08/10/2026 | 9.15 | 9.32 | 9.15 | 9.19 | -1.48% | 142,779 |
08/07/2026 | 9.40 | 9.40 | 9.29 | 9.33 | +1.61% | 136,020 |
08/06/2026 | 9.18 | 9.22 | 9.15 | 9.18 | -0.43% | 39,357 |
08/05/2026 | 9.24 | 9.27 | 9.18 | 9.22 | -0.95% | 68,201 |
08/04/2026 | 9.22 | 9.36 | 9.22 | 9.31 | +2.27% | 73,174 |
08/03/2026 | 9.00 | 9.13 | 9.00 | 9.10 | +0.22% | 96,499 |
07/31/2026 | 9.06 | 9.15 | 9.04 | 9.08 | +0.33% | 102,920 |
07/30/2026 | 9.05 | 9.06 | 9.00 | 9.05 | +2.22% | 57,212 |
07/29/2026 | 8.87 | 8.94 | 8.82 | 8.86 | -0.44% | 84,112 |
07/28/2026 | 8.93 | 9.02 | 8.88 | 8.90 | -2.27% | 55,625 |
07/27/2026 | 9.12 | 9.13 | 9.05 | 9.10 | +0.33% | 147,792 |
07/24/2026 | 9.10 | 9.11 | 9.05 | 9.07 | +0.44% | 120,270 |
07/23/2026 | 9.69 | 9.69 | 8.91 | 9.03 | -6.90% | 70,819 |
07/22/2026 | 9.81 | 10.12 | 9.69 | 9.70 | -1.30% | 60,973 |
07/21/2026 | 9.87 | 9.90 | 9.79 | 9.83 | +1.01% | 140,855 |
07/20/2026 | 10.10 | 10.10 | 9.72 | 9.73 | -0.10% | 355,698 |
07/17/2026 | 9.74 | 9.86 | 9.61 | 9.74 | +4.44% | 87,132 |
07/16/2026 | 9.31 | 9.41 | 9.31 | 9.33 | +2.71% | 155,672 |
07/15/2026 | 9.09 | 9.29 | 9.02 | 9.08 | +1.43% | 69,068 |
07/14/2026 | 9.05 | 9.06 | 8.93 | 8.96 | -2.26% | 302,920 |
07/13/2026 | 9.18 | 9.25 | 9.11 | 9.16 | +2.99% | 100,992 |
07/10/2026 | 8.87 | 8.91 | 8.78 | 8.90 | +1.01% | 59,565 |
07/09/2026 | 8.84 | 8.84 | 8.65 | 8.81 | +1.82% | 92,414 |
07/08/2026 | 8.67 | 8.70 | 8.59 | 8.65 | -3.09% | 138,882 |
07/07/2026 | 8.86 | 8.94 | 8.83 | 8.93 | +0.78% | 161,150 |
07/06/2026 | 8.90 | 8.96 | 8.79 | 8.86 | +2.86% | 175,311 |
07/02/2026 | 8.60 | 8.62 | 8.54 | 8.61 | +2.22% | 118,404 |
07/01/2026 | 8.37 | 8.63 | 8.33 | 8.42 | -0.35% | 170,385 |
06/30/2026 | 8.39 | 8.50 | 8.39 | 8.45 | -3.05% | 136,152 |
06/29/2026 | 8.66 | 8.72 | 8.63 | 8.72 | -1.01% | 125,554 |
06/26/2026 | 8.74 | 8.83 | 8.72 | 8.81 | +0.79% | 166,999 |
06/25/2026 | 8.79 | 8.79 | 8.69 | 8.74 | -0.45% | 146,274 |