Pt Bank Mandiri Persero Tbk (OP: PPERF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.2950	0.2950	0.2900	0.2900	40,944	+0.01(+5.45%)
Apr 29, 2020	0.2500	0.2750	0.2500	0.2750	38,750	+0.01(+1.85%)
Apr 28, 2020	0.2700	0.2700	0.2700	0.2700	29,861	-0.01(-3.78%)
Apr 27, 2020		0.2600	0.2600	0.2806	6,403	+0.02(+7.92%)
Apr 24, 2020	0.2600	0.2600	0.2600	0.2600	30,900	-0.03(-11.35%)
Apr 23, 2020		0.2782	0.2782	0.2933	4,327	+0.02(+5.43%)
Apr 22, 2020		0.2768	0.2768	0.2782	2,910	+0.00(+0.51%)
Apr 21, 2020	0.2768	0.2768	0.2768	0.2768	6,936	-0.01(-4.75%)
Apr 20, 2020		0.2908	0.2908	0.2906	34,985	-0.00(-0.07%)
Apr 17, 2020	0.2690	0.2908	0.2690	0.2908	96,200	+0.01(+2.72%)
Apr 16, 2020		0.2957	0.2957	0.2831	10,426	-0.01(-4.26%)
Apr 15, 2020		0.3000	0.3000	0.2957	903,695	-0.00(-1.43%)
Apr 14, 2020	0.2740	0.3000	0.2740	0.3000	873,258	+0.01(+2.49%)
Apr 13, 2020		0.3043	0.3043	0.2927	1,387	-0.01(-3.81%)
Apr 09, 2020		0.3128	0.3128	0.3043	5,455	-0.01(-2.72%)
Apr 08, 2020		0.3309	0.3309	0.3128	6,072	-0.02(-5.47%)
Apr 07, 2020		0.2990	0.2990	0.3309	29,666	+0.03(+10.67%)
Apr 06, 2020	0.2990	0.2990	0.2990	0.2990	18,915	+0.01(+3.10%)
Apr 03, 2020	0.2900	0.2900	0.2900	0.2900	15,000	+0.01(+5.45%)
Apr 02, 2020		0.2900	0.2900	0.2750	2,993	-0.01(-5.17%)
Apr 01, 2020	0.2900	0.2900	0.2900	0.2900	37,307	+0.01(+5.07%)
Mar 31, 2020	0.2870	0.2870	0.2760	0.2760	13,982	+0.00(+0.00%)
Mar 30, 2020	0.2890	0.2890	0.2760	0.2760	32,685	-0.01(-3.83%)
Mar 27, 2020	0.2870	0.2870	0.2870	0.2870	83,700	+0.06(+26.49%)
Mar 26, 2020		0.2653	0.2653	0.2269	821,378	-0.04(-14.47%)
Mar 24, 2020		0.2653	0.2653	0.2653	0	+0.04(+20.32%)
Mar 23, 2020	0.2205	0.2205	0.2205	0.2205	14,078	-0.08(-25.56%)
Mar 20, 2020		0.2656	0.2656	0.2962	6,274	+0.03(+11.52%)
Mar 19, 2020	0.2656	0.2656	0.2656	0.2656	7,590	-0.10(-27.27%)
Mar 18, 2020		0.3877	0.3877	0.3652	503,147	-0.02(-5.80%)
Mar 17, 2020		0.3681	0.3681	0.3877	28,174	+0.02(+5.32%)
Mar 16, 2020	0.3870	0.3870	0.3681	0.3681	9,276	-0.05(-11.51%)
Mar 13, 2020	0.4223	0.4223	0.4160	0.4160	52,600	-0.03(-6.52%)
Mar 12, 2020	0.4450	0.4450	0.4450	0.4450	8,269	-0.04(-8.23%)
Mar 11, 2020		0.4600	0.4600	0.4849	81,994	+0.02(+5.41%)
Mar 10, 2020		0.4848	0.4848	0.4600	823	-0.02(-5.12%)
Mar 09, 2020		0.5230	0.5230	0.4848	14,724	-0.04(-7.30%)
Mar 06, 2020		0.5361	0.5361	0.5230	10,743	-0.01(-2.44%)
Mar 05, 2020		0.5170	0.5170	0.5361	3,287	+0.02(+3.69%)
Mar 04, 2020	0.5170	0.5170	0.5170	0.5170	13,108	+0.02(+4.76%)
Mar 03, 2020		0.4975	0.4975	0.4935	518,898	-0.00(-0.80%)
Mar 02, 2020		0.5095	0.5095	0.4975	17,247	-0.01(-2.36%)
Feb 28, 2020	0.5240	0.5240	0.5095	0.5095	41,500	-0.00(-0.64%)
Feb 27, 2020	0.4960	0.5128	0.4960	0.5128	44,707	-0.04(-7.10%)
Feb 26, 2020		0.5550	0.5550	0.5520	8,011	-0.00(-0.54%)
Feb 25, 2020	0.5550	0.5550	0.5550	0.5550	55,978	-0.01(-1.93%)
Feb 24, 2020		0.5816	0.5816	0.5659	3,888	-0.02(-2.70%)
Feb 21, 2020		0.5796	0.5796	0.5816	20,889	+0.00(+0.35%)
Feb 20, 2020		0.5693	0.5693	0.5796	100,215	+0.01(+1.81%)
Feb 19, 2020		0.5690	0.5690	0.5693	8,109	+0.00(+0.05%)
Feb 18, 2020		0.5617	0.5617	0.5690	7,950	+0.01(+1.30%)
Feb 14, 2020		0.5720	0.5720	0.5617	116,019	-0.01(-1.80%)
Feb 13, 2020	0.5720	0.5720	0.5720	0.5720	12,692	-0.01(-1.89%)
Feb 12, 2020	0.5830	0.5830	0.5830	0.5830	200	+0.02(+3.96%)
Feb 11, 2020		0.5652	0.5652	0.5608	798	-0.00(-0.78%)
Feb 10, 2020		0.5780	0.5780	0.5652	181	-0.01(-2.21%)
Feb 07, 2020	0.5780	0.5780	0.5780	0.5780	2,200	+0.02(+3.68%)
Feb 06, 2020	0.5575	0.5575	0.5575	0.5575	3,231	-0.01(-1.59%)
Feb 05, 2020	0.5665	0.5665	0.5665	0.5665	2,209	+0.01(+1.56%)
Feb 04, 2020		0.5337	0.5337	0.5578	165	+0.02(+4.52%)