Pt Bank Mandiri Persero Tbk (OP: PPERF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	0.6177	0.6380	0.6177	0.6177	1,101	+0.01(+1.58%)
Sep 29, 2022	0.6081	0.6081	0.6081	0.6081	936	-0.00(-0.38%)
Sep 28, 2022	0.6104	0.6304	0.5904	0.6104	3,857	+0.00(+0.07%)
Sep 27, 2022	0.6155	0.6155	0.6100	0.6100	2,048	-0.00(-0.36%)
Sep 26, 2022	0.6122	0.6122	0.6122	0.6122	6,964	+0.00(+0.48%)
Sep 23, 2022	0.6093	0.6093	0.6093	0.6093	2,545	-0.00(-0.68%)
Sep 22, 2022	0.6135	0.6337	0.6135	0.6135	4,881	+0.01(+2.25%)
Sep 21, 2022	0.6170	0.6170	0.6000	0.6000	24,739	+0.01(+1.23%)
Sep 20, 2022	0.6128	0.6128	0.5927	0.5927	85,939	-0.04(-5.86%)
Sep 19, 2022	0.6119	0.6296	0.6119	0.6296	6,805	+0.02(+3.48%)
Sep 16, 2022	0.6089	0.6089	0.6084	0.6084	9,893	-0.00(-0.26%)
Sep 15, 2022	0.6485	0.6485	0.6100	0.6100	17,306	-0.01(-2.04%)
Sep 14, 2022	0.6227	0.6227	0.6227	0.6227	394	+0.01(+0.81%)
Sep 12, 2022				0.6177	0	+0.01(+0.83%)
Sep 09, 2022	0.6126	0.6126	0.6126	0.6126	2,768	+0.01(+1.91%)
Sep 08, 2022	0.6011	0.6011	0.6011	0.6011	378	+0.01(+1.43%)
Sep 07, 2022	0.5926	0.5926	0.5926	0.5926	1,022	-0.00(-0.08%)
Sep 06, 2022	0.5931	0.5931	0.5931	0.5931	623	-0.00(-0.27%)
Sep 02, 2022	0.5947	0.5947	0.5947	0.5947	594	-0.00(-0.70%)
Sep 01, 2022	0.5989	0.5989	0.5989	0.5989	272	+0.01(+2.50%)
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%)