Pt Bank Mandiri Persero Tbk (OP: PPERF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.5841	0.5841	0.5774	0.5817	5,656	+0.02(+2.72%)
May 27, 2022	0.5507	0.5663	0.5507	0.5663	12,467	+0.03(+5.46%)
May 26, 2022	0.5370	0.5370	0.5370	0.5370	140,163	-0.00(-0.17%)
May 25, 2022	0.5379	0.5379	0.5379	0.5379	275	+0.00(+0.04%)
May 23, 2022				0.5377	26,000	-0.01(-1.09%)
May 20, 2022	0.5392	0.5446	0.5382	0.5436	28,647	+0.00(+0.78%)
May 19, 2022	0.5332	0.5394	0.5332	0.5394	18,801	-0.00(-0.79%)
May 18, 2022	0.5437	0.5437	0.5437	0.5437	2,000	+0.01(+1.63%)
May 17, 2022	0.5324	0.5350	0.5304	0.5350	6,399	+0.00(+0.68%)
May 16, 2022	0.5314	0.5314	0.5252	0.5314	6,909	-0.01(-1.28%)
May 13, 2022	0.5383	0.5495	0.5383	0.5383	3,008	+0.00(+0.62%)
May 12, 2022	0.5358	0.5553	0.5348	0.5350	4,194	-0.01(-1.22%)
May 11, 2022	0.5455	0.5455	0.5332	0.5416	4,264	+0.01(+2.19%)
May 10, 2022	0.5410	0.5478	0.5300	0.5300	19,994	-0.03(-4.80%)
May 09, 2022	0.5564	0.5798	0.5564	0.5567	14,415	-0.06(-9.15%)
May 06, 2022	0.6128	0.6136	0.6128	0.6128	4,928	+0.03(+5.84%)
May 05, 2022	0.6096	0.6096	0.5790	0.5790	7,658	-0.04(-6.51%)
May 04, 2022	0.6173	0.6193	0.6173	0.6193	460	+0.00(+0.28%)
May 02, 2022				0.6176	0	-0.01(-0.85%)
Apr 29, 2022	0.6226	0.6489	0.6226	0.6229	56,301	+0.03(+5.36%)
Apr 28, 2022	0.6196	0.6201	0.5912	0.5912	220,455	+0.02(+3.97%)
Apr 27, 2022	0.5681	0.5686	0.5511	0.5686	6,788	-0.01(-1.69%)
Apr 26, 2022	0.5784	0.5784	0.5784	0.5784	1,532	+0.00(+0.59%)
Apr 25, 2022	0.5750	0.5750	0.5750	0.5750	123,971	-0.02(-2.74%)
Apr 22, 2022	0.5731	0.5912	0.5731	0.5912	7,663	+0.03(+5.68%)
Apr 21, 2022	0.5815	0.5815	0.5594	0.5594	20,251	+0.01(+2.57%)
Apr 20, 2022	0.5454	0.5454	0.5454	0.5454	562	+0.02(+3.47%)
Apr 19, 2022	0.5276	0.5276	0.5109	0.5271	22,823	-0.00(-0.66%)
Apr 18, 2022	0.5306	0.5306	0.5143	0.5306	9,768	-0.00(-0.84%)
Apr 14, 2022	0.5351	0.5351	0.5351	0.5351	214	-0.00(-0.45%)
Apr 13, 2022	0.5205	0.5545	0.5205	0.5375	41,366	+0.02(+3.35%)
Apr 12, 2022	0.5529	0.5529	0.5201	0.5201	6,204	-0.03(-5.44%)
Apr 11, 2022	0.5173	0.5509	0.5173	0.5500	17,484	+0.03(+6.10%)
Apr 08, 2022	0.5522	0.5522	0.5184	0.5184	8,861	-0.00(-0.15%)
Apr 07, 2022	0.5519	0.5529	0.5192	0.5192	3,549	-0.03(-4.87%)
Apr 06, 2022	0.5458	0.5458	0.5458	0.5458	2,777	-0.02(-3.57%)
Apr 05, 2022	0.5660	0.5660	0.5660	0.5660	274	+0.00(+0.62%)
Apr 04, 2022	0.5625	0.5625	0.5625	0.5625	2,140	+0.03(+5.83%)
Apr 01, 2022	0.5650	0.5650	0.5315	0.5315	782	-0.03(-6.08%)
Mar 31, 2022	0.5659	0.5659	0.5659	0.5659	439	-0.00(-0.07%)
Mar 30, 2022	0.5663	0.5663	0.5663	0.5663	2,027	-0.00(-0.18%)
Mar 29, 2022	0.5673	0.5673	0.5673	0.5673	4,432	+0.00(+0.71%)
Mar 28, 2022	0.5633	0.5633	0.5633	0.5633	673	+0.03(+5.29%)
Mar 25, 2022	0.5643	0.5643	0.5298	0.5350	134,522	-0.03(-5.91%)
Mar 24, 2022	0.5338	0.5686	0.5338	0.5686	556	+0.01(+1.95%)
Mar 23, 2022	0.5577	0.5577	0.5577	0.5577	159	+0.01(+1.27%)
Mar 22, 2022	0.5507	0.5507	0.5507	0.5507	1,319	+0.03(+6.64%)
Mar 21, 2022	0.5500	0.5500	0.5164	0.5164	2,658	-0.03(-5.25%)
Mar 18, 2022	0.5699	0.5699	0.5450	0.5450	12,007	-0.04(-6.82%)
Mar 17, 2022	0.5849	0.5849	0.5849	0.5849	1,209	-0.00(-0.12%)
Mar 16, 2022	0.5775	0.5856	0.5424	0.5856	3,237	+0.03(+4.46%)
Mar 15, 2022	0.5606	0.5606	0.5606	0.5606	1,924	+0.00(+0.34%)
Mar 14, 2022	0.5587	0.5587	0.5587	0.5587	3,387	+0.01(+1.18%)
Mar 11, 2022	0.5185	0.5522	0.5185	0.5522	6,290	-0.00(-0.20%)
Mar 10, 2022	0.5533	0.5533	0.5533	0.5533	3,135	+0.01(+1.08%)
Mar 09, 2022	0.5474	0.5474	0.5177	0.5474	2,797	+0.05(+9.74%)
Mar 08, 2022	0.5421	0.5421	0.4988	0.4988	5,120	-0.01(-1.81%)
Mar 07, 2022	0.5080	0.5401	0.5080	0.5080	936,088	-0.05(-9.40%)
Mar 04, 2022	0.5607	0.5607	0.5044	0.5607	9,909	+0.01(+2.67%)
Mar 02, 2022				0.5461	109	-0.00(-0.16%)