Pt Bank Mandiri Pers (PK) Historical Data - PPERF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Pt Bank Mandiri Pers (PK) (PPERF)
Pt Bank Mandiri Pers (PK) (PPERF) Historical

Pt Bank Mandiri Pers (PK) (PPERF)

0.4547

0.0194

(4.46%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0466	11.4187699093	0.4081	0.4547	0.391	4048	0.40301118	CS
4	0.01145	2.58319232939	0.44325	0.4547	0.391	3550	0.41094971	CS
12	0.0383	9.19788664745	0.4164	0.4961	0.391	2672	0.44323225	CS
26	0.0853	23.0914997293	0.3694	0.4961	0.3516	4487	0.41323105	CS
52	0.10395	29.6364932288	0.35075	0.4961	0.3261	26744	0.36865271	CS
156	0.25505	127.74855998	0.19965	0.4961	0.18	29809	0.29303323	CS
260	0.18695	69.8225957049	0.26775	0.4961	0.11025	48456	0.25134492	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.4547	0.0194	4.46	0.43175	0.4547	0.43175	3604
1713994020	0.4353	0.0443	11.33	0.4353	0.4353	0.4353	437
1713907740	0.391	-0.0245	-5.90	0.4232	0.4232	0.391	15179
1713821340	0.4155	-0.0312	-6.98	0.4155	0.4155	0.4155	438
1713561900	0.4467	0.0386	9.46	0.4122	0.4467	0.4122	3664
1713475500	0.4081	-0.0201	-4.69	0.4081	0.4081	0.4081	523
1713389340	0.4282	0	0.00	0.4282	0.4282	0.4282	0
1713302940	0.4282	0.016	3.88	0.40005	0.4282	0.40005	4050
1713216000	0.4122	-0.00726	-1.73	0.4275	0.4275	0.4122	1538
1712957160	0.41946	-0.00189	-0.45	0.41946	0.41946	0.41946	1150
1712870760	0.42135	-0.00235	-0.55	0.42135	0.42135	0.42135	389
1712784000	0.4237	0.0137001	3.34	0.4237	0.4237	0.4237	370
1712697600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1712611200	0.4099999	-0.0095	-2.26	0.43	0.43	0.4099999	15355
1712352000	0.4195	-0.02375	-5.36	0.4195	0.4195	0.4195	587
1712265600	0.44325	0	0.00	0.44325	0.44325	0.44325	0
1712179200	0.44325	0	0.00	0.44325	0.44325	0.44325	0
1712092800	0.44325	0	0.00	0.44325	0.44325	0.44325	0
1712006400	0.44325	0	0.00	0.44325	0.44325	0.44325	0
1711660800	0.44325	-0.03295	-6.92	0.44325	0.44325	0.44325	2474
1711574580	0.4762	0.01775	3.87	0.45215	0.4762	0.45215	2777
1711488000	0.45845	0	0.00	0.45845	0.45845	0.45845	0
1711401600	0.45845	-0.0045	-0.97	0.45845	0.45845	0.45845	1507
1711142940	0.46295	0	0.00	0.46295	0.46295	0.46295	0
1711056540	0.46295	0	0.00	0.46295	0.46295	0.46295	0
1710970140	0.46295	0	0.00	0.46295	0.46295	0.46295	0
1710883740	0.46295	0.00339	0.74	0.46295	0.46295	0.46295	550
1710796800	0.45956	-0.03654	-7.37	0.45956	0.45956	0.45956	637
1710537720	0.4961	0.0085	1.74	0.4687	0.4961	0.4687	12799
1710451740	0.4876	0.0213	4.57	0.47195	0.4876	0.47195	6551
1710365340	0.4663	0.0263	5.98	0.4663	0.4663	0.4663	1170
1710278940	0.44	-0.0185	-4.03	0.44	0.44	0.44	1000
1710192540	0.4585	-0.0023	-0.50	0.4585	0.4585	0.4585	516
1709936820	0.4608	0	0.00	0.4608	0.4608	0.4608	0
1709850420	0.4608	0	0.00	0.4608	0.4608	0.4608	0
1709764020	0.4608	0	0.00	0.4608	0.4608	0.4608	0
1709677620	0.4608	0.0208	4.73	0.45	0.4608	0.45	3912
1709590980	0.44	-0.00585	-1.31	0.44535	0.44535	0.44	1703
1709332140	0.44585	0.00015	0.03	0.44585	0.44585	0.44585	560
1709245440	0.4457	-0.00675	-1.49	0.4457	0.4457	0.4457	654
1709159100	0.45245	0.0017	0.38	0.45245	0.45245	0.45245	120
1709072400	0.45075	0	0.00	0.45075	0.45075	0.45075	0
1708986000	0.45075	0	0.00	0.45075	0.45075	0.45075	0
1708726800	0.45075	-0.00375	-0.83	0.45075	0.45075	0.45075	882
1708640940	0.4545	-0.00865	-1.87	0.46208	0.4935	0.4545	9576
1708554000	0.46315	0.01315	2.92	0.46315	0.46315	0.46315	731
1708467600	0.45	-0.00885	-1.93	0.45	0.45	0.45	1046
1708122180	0.45885	-0.02755	-5.66	0.45885	0.45885	0.45885	909
1708036140	0.4864	0.0424	9.55	0.46645	0.4864	0.46645	4662
1707949620	0.444	0	0.00	0.444	0.444	0.444	1000
1707863340	0.444	0	0.00	0.444	0.444	0.444	0
1707776940	0.444	-0.00195	-0.44	0.444	0.444	0.444	1000
1707517200	0.44595	0.02325	5.50	0.44595	0.44595	0.44595	492
1707431280	0.4227	-0.01145	-2.64	0.4227	0.4227	0.4227	120
1707344940	0.43415	0	0.00	0.43415	0.43415	0.43415	0
1707258540	0.43415	0	0.00	0.43415	0.43415	0.43415	0
1707172140	0.43415	-0.00975	-2.20	0.43415	0.43415	0.43415	540
1706912580	0.4439	0.0275	6.60	0.42545	0.4439	0.42545	3038
1706826540	0.4164	-0.0059	-1.40	0.4164	0.4164	0.4164	2283
1706740140	0.4223	-0.0089	-2.06	0.4045	0.4223	0.4045	36250
1706653740	0.4312	0	0.00	0.4312	0.4312	0.4312	0
1706567340	0.4312	0.0316	7.91	0.38	0.4312	0.38	6025
1706275800	0.3996	0	0.00	0.3996	0.3996	0.3996	0

Pt Bank Mandiri Pers (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions