Pt Bank Mandiri Persero Tbk (OP: PPERF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2022				0.5843	0	+0.01(+1.58%)
Aug 29, 2022	0.5752	0.5942	0.5562	0.5752	7,127	-0.02(-3.72%)
Aug 25, 2022				0.5974	99	+0.04(+6.56%)
Aug 24, 2022	0.5797	0.5797	0.5606	0.5606	8,454	-0.02(-3.21%)
Aug 23, 2022	0.5792	0.5792	0.5792	0.5792	14,100	+0.01(+1.33%)
Aug 22, 2022	0.5904	0.5904	0.5716	0.5716	1,734	-0.00(-0.02%)
Aug 19, 2022	0.5717	0.5717	0.5717	0.5717	2,958	-0.01(-1.00%)
Aug 18, 2022	0.5789	0.5789	0.5775	0.5775	1,658	-0.00(-0.02%)
Aug 16, 2022				0.5776	2	+0.01(+1.01%)
Aug 15, 2022	0.5718	0.5906	0.5718	0.5718	11,353	+0.00(+0.11%)
Aug 12, 2022	0.5712	0.5947	0.5712	0.5712	4,603	-0.00(-0.71%)
Aug 11, 2022	0.5869	0.5869	0.5753	0.5753	13,347	+0.01(+0.98%)
Aug 09, 2022				0.5697	0	+0.01(+1.39%)
Aug 08, 2022	0.5619	0.5619	0.5619	0.5619	3,453	+0.01(+2.13%)
Aug 05, 2022	0.5502	0.5502	0.5502	0.5502	2,316	+0.00(+0.55%)
Aug 04, 2022	0.5472	0.5472	0.5472	0.5472	771	+0.01(+1.00%)
Aug 03, 2022	0.5418	0.5587	0.5418	0.5418	3,234	+0.00(+0.89%)
Aug 01, 2022				0.5370	0	-0.02(-3.30%)
Jul 29, 2022	0.5369	0.5553	0.5369	0.5553	12,860	+0.01(+2.68%)
Jul 28, 2022	0.5408	0.5408	0.5408	0.5408	319	-0.02(-2.94%)
Jul 27, 2022	0.5394	0.5572	0.5216	0.5572	10,288	+0.02(+4.68%)
Jul 26, 2022	0.5323	0.5323	0.5323	0.5323	1,078	+0.01(+2.21%)
Jul 25, 2022	0.5208	0.5208	0.5035	0.5208	3,396	+0.02(+2.97%)
Jul 22, 2022	0.5231	0.5231	0.5058	0.5058	14,288	-0.01(-2.64%)
Jul 21, 2022	0.5232	0.5232	0.5195	0.5195	6,808	-0.01(-1.35%)
Jul 20, 2022	0.5266	0.5266	0.5266	0.5266	470	+0.03(+6.38%)
Jul 19, 2022	0.4950	0.4950	0.4785	0.4950	9,719	+0.02(+4.94%)
Jul 18, 2022	0.4905	0.4905	0.4717	0.4717	2,899	-0.01(-1.54%)
Jul 15, 2022	0.4791	0.4791	0.4791	0.4791	3,533	-0.00(-0.97%)
Jul 14, 2022	0.4833	0.4838	0.4833	0.4838	3,085	+0.00(+0.83%)
Jul 12, 2022				0.4798	13,018	-0.02(-3.46%)
Jul 11, 2022	0.4970	0.4970	0.4970	0.4970	3,081	-0.00(-0.70%)
Jul 08, 2022	0.5005	0.5170	0.5005	0.5005	4,765	-0.02(-2.97%)
Jul 06, 2022				0.5158	7,000	+0.01(+1.48%)
Jul 05, 2022	0.5083	0.5083	0.5083	0.5083	606	+0.00(+0.16%)
Jul 01, 2022	0.5070	0.5075	0.5070	0.5075	2,324	-0.02(-4.50%)
Jun 30, 2022	0.5314	0.5314	0.5314	0.5314	16,871	-0.00(-0.86%)
Jun 29, 2022	0.5360	0.5360	0.5360	0.5360	103	+0.01(+1.42%)
Jun 28, 2022	0.5465	0.5465	0.5284	0.5285	4,698	-0.03(-4.91%)
Jun 27, 2022	0.5746	0.5746	0.5558	0.5558	114,976	+0.02(+3.14%)
Jun 24, 2022	0.5576	0.5576	0.5389	0.5389	19,798	-0.01(-1.77%)
Jun 23, 2022	0.5486	0.5486	0.5486	0.5486	2,154	+0.02(+3.35%)
Jun 22, 2022	0.5478	0.5478	0.5308	0.5308	9,579	-0.02(-4.41%)
Jun 21, 2022	0.5564	0.5564	0.5553	0.5553	3,454	+0.01(+1.85%)
Jun 17, 2022	0.5452	0.5632	0.5452	0.5452	4,517	-0.01(-1.20%)
Jun 16, 2022	0.5636	0.5636	0.5518	0.5518	1,733	-0.01(-1.67%)
Jun 15, 2022	0.5612	0.5612	0.5426	0.5612	3,842	+0.01(+1.08%)
Jun 14, 2022	0.5361	0.5552	0.5360	0.5552	6,942	-0.01(-1.70%)
Jun 13, 2022	0.5487	0.5648	0.5482	0.5648	5,325	+0.00(+0.86%)
Jun 10, 2022	0.5603	0.5603	0.5600	0.5600	16,283	-0.02(-3.20%)
Jun 09, 2022	0.5785	0.5785	0.5785	0.5785	633	+0.01(+1.94%)
Jun 07, 2022				0.5675	0	+0.00(+0.60%)
Jun 06, 2022	0.5641	0.5641	0.5641	0.5641	1,410	-0.00(-0.42%)
Jun 03, 2022	0.5665	0.5665	0.5665	0.5665	704	+0.00(+0.04%)
Jun 02, 2022	0.5845	0.5845	0.5663	0.5663	1,328	-0.02(-3.31%)