Pt Bank Mandiri Persero Tbk (OP: PPERF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2019		0.5380	0.5380	0.5380	0	-0.03(-4.71%)
Dec 27, 2019		0.5590	0.5590	0.5646	7,297,916	+0.01(+1.00%)
Dec 24, 2019		0.5590	0.5590	0.5590	0	+0.02(+2.91%)
Dec 23, 2019	0.5432	0.5432	0.5432	0.5432	12,215	+0.01(+0.95%)
Dec 20, 2019		0.5342	0.5342	0.5381	151	+0.00(+0.73%)
Dec 19, 2019		0.5231	0.5231	0.5342	7,351	+0.01(+2.12%)
Dec 18, 2019		0.5330	0.5330	0.5231	356,688	-0.01(-1.86%)
Dec 17, 2019	0.5330	0.5330	0.5330	0.5330	24,105	+0.01(+2.17%)
Dec 16, 2019		0.5256	0.5256	0.5217	353,547	-0.00(-0.74%)
Dec 13, 2019		0.5182	0.5182	0.5256	40,056	+0.01(+1.43%)
Dec 12, 2019		0.5150	0.5150	0.5182	6,373	+0.00(+0.62%)
Dec 11, 2019	0.5150	0.5150	0.5150	0.5150	40,160	+0.01(+1.04%)
Dec 10, 2019		0.5100	0.5100	0.5097	30,173	-0.00(-0.06%)
Dec 09, 2019	0.5100	0.5100	0.5100	0.5100	6,818	-0.00(-0.20%)
Dec 06, 2019	0.5190	0.5190	0.5110	0.5110	35,200	+0.01(+1.85%)
Dec 05, 2019		0.4978	0.4978	0.5017	12,948	+0.00(+0.78%)
Dec 04, 2019		0.4957	0.4957	0.4978	49,886	+0.00(+0.42%)
Dec 03, 2019		0.4901	0.4901	0.4957	63,009	+0.01(+1.14%)
Dec 02, 2019		0.4587	0.4587	0.4901	204	+0.03(+6.85%)
Nov 29, 2019	0.4587	0.4587	0.4587	0.4587	171,400	-0.02(-4.56%)
Nov 27, 2019		0.5001	0.5001	0.4806	6,950	-0.02(-3.90%)
Nov 26, 2019		0.4933	0.4933	0.5001	4,847	+0.01(+1.38%)
Nov 25, 2019		0.5001	0.5001	0.4933	19,896	-0.01(-1.36%)
Nov 22, 2019		0.4947	0.4947	0.5001	38,243	+0.01(+1.09%)
Nov 21, 2019		0.5035	0.5035	0.4947	17,995	-0.01(-1.75%)
Nov 20, 2019		0.5019	0.5019	0.5035	6,479	+0.00(+0.32%)
Nov 19, 2019		0.4885	0.4885	0.5019	4,195	+0.01(+2.74%)
Nov 15, 2019		0.4885	0.4885	0.4885	0	+0.00(+0.35%)
Nov 14, 2019		0.4938	0.4938	0.4868	207	-0.01(-1.42%)
Nov 13, 2019		0.4920	0.4920	0.4938	9,620	+0.00(+0.37%)
Nov 12, 2019	0.4920	0.4920	0.4920	0.4920	328,803	-0.01(-1.48%)
Nov 11, 2019		0.4941	0.4941	0.4994	33,266	+0.01(+1.07%)
Nov 08, 2019		0.5008	0.5008	0.4941	15,101	-0.01(-1.34%)
Nov 07, 2019		0.5123	0.5123	0.5008	21,249	-0.01(-2.24%)
Nov 06, 2019		0.4939	0.4939	0.5123	452,472	+0.02(+3.73%)
Nov 05, 2019		0.4961	0.4961	0.4939	454	-0.00(-0.44%)
Nov 04, 2019		0.4970	0.4970	0.4961	30,239	-0.00(-0.18%)
Nov 01, 2019		0.5008	0.5008	0.4970	6,897	-0.00(-0.76%)
Oct 31, 2019		0.5005	0.5005	0.5008	428,399	+0.00(+0.06%)
Oct 30, 2019		0.4992	0.4992	0.5005	1,577	+0.00(+0.26%)
Oct 29, 2019	0.4992	0.4992	0.4992	0.4992	463	-0.02(-4.22%)
Oct 25, 2019		0.5212	0.5212	0.5212	0	+0.02(+3.11%)
Oct 24, 2019		0.4830	0.4830	0.5055	374	+0.02(+4.66%)
Oct 23, 2019		0.4918	0.4918	0.4830	8,635	-0.01(-1.79%)
Oct 22, 2019	0.4869	0.4918	0.4869	0.4918	1,015	+0.01(+1.19%)
Oct 21, 2019		0.4708	0.4708	0.4860	304,944	+0.02(+3.23%)
Oct 18, 2019		0.4688	0.4688	0.4708	2,233	+0.00(+0.43%)
Oct 17, 2019		0.4650	0.4650	0.4688	933	+0.00(+0.82%)
Oct 14, 2019		0.4650	0.4650	0.4650	0	+0.01(+3.17%)
Oct 10, 2019		0.4507	0.4507	0.4507	0	-0.01(-1.57%)
Oct 09, 2019		0.4601	0.4601	0.4579	2,365	-0.00(-0.48%)
Oct 07, 2019		0.4601	0.4601	0.4601	0	+0.00(+0.97%)
Oct 04, 2019		0.4609	0.4609	0.4557	5,590	-0.01(-1.13%)
Oct 03, 2019		0.4809	0.4809	0.4609	432	-0.02(-4.16%)
Oct 02, 2019		0.4884	0.4884	0.4809	2,206	-0.01(-1.54%)