PT Bank Mandiri Stock Price History, PPERY Historical Prices

Add to My Stocks
$9.79 $0.11 (1.11%) PPERY stock closing price Aug 17, 2017 (Closing)

PT Bank Mandiri stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with PT Bank Mandiri price to earnings ratio data. The PT Bank Mandiri stock price history chart shows that the stock price reached a high of 11.03 on 19 Apr, 2013, and a low of 5.06 on 19 Apr, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-179.929.939.769.79108403N/AN/A
2017-08-169.829.959.829.9059741N/AN/A
2017-08-159.979.999.839.8653565N/AN/A
2017-08-149.919.979.909.9338662N/AN/A
2017-08-119.719.949.719.8630877N/AN/A
2017-08-109.909.909.799.8086513N/AN/A
2017-08-0910.0510.059.929.9563989N/AN/A
2017-08-0810.0410.089.9610.0333501N/AN/A
2017-08-079.959.979.889.9357698N/AN/A
2017-08-049.899.919.849.8644655N/AN/A
2017-08-039.909.949.779.9344440N/AN/A
2017-08-029.9810.069.9710.0142179N/AN/A
2017-08-0110.0010.1810.0010.1440342N/AN/A
2017-07-3110.1810.2210.1010.2249562N/AN/A
2017-07-289.8910.069.899.9819807N/AN/A
2017-07-2710.0310.039.9810.0020437N/AN/A
2017-07-2610.0310.049.9510.0448491N/AN/A
2017-07-2510.0010.0610.0010.0233280N/AN/A
2017-07-249.8510.029.839.9544508N/AN/A
2017-07-219.889.889.799.8454692N/AN/A
2017-07-2010.0910.1410.0610.1354796N/AN/A
2017-07-1910.0710.129.9210.0750430N/AN/A
2017-07-1810.1410.149.9610.0724724N/AN/A
2017-07-1710.1610.1610.0710.0826973N/AN/A
2017-07-149.9010.169.9010.1498612N/AN/A
2017-07-1310.0710.079.8910.0119909N/AN/A
2017-07-129.8110.029.8110.0141204N/AN/A
2017-07-119.509.759.509.7389602N/AN/A
2017-07-109.749.899.749.8425071N/AN/A
2017-07-079.959.999.939.9825899N/AN/A
2017-07-069.929.939.899.9145199N/AN/A
2017-07-0510.0710.079.9710.0326630N/AN/A
2017-07-039.9510.109.9510.0447507N/AN/A
2017-06-309.629.769.629.76121214N/AN/A
2017-06-299.619.689.589.6348969N/AN/A
2017-06-289.669.809.639.8034358N/AN/A
2017-06-279.709.749.689.7031160N/AN/A
2017-06-269.689.779.689.7341832N/AN/A
2017-06-239.619.679.609.6564206N/AN/A
2017-06-229.379.629.379.6015667N/AN/A
2017-06-219.569.569.519.5538027N/AN/A
2017-06-209.329.399.329.3874943N/AN/A
2017-06-199.429.449.359.4345779N/AN/A
2017-06-169.399.419.349.3792777N/AN/A
2017-06-159.359.479.359.4538976N/AN/A
2017-06-149.479.509.409.4258238N/AN/A
2017-06-139.279.349.229.3339034N/AN/A
2017-06-129.239.239.179.2238524N/AN/A
2017-06-099.249.279.199.2258991N/AN/A
2017-06-089.299.339.239.3342248N/AN/A
2017-06-079.329.359.289.3239645N/AN/A
2017-06-069.439.489.419.4676183N/AN/A
2017-06-059.559.599.539.5655470N/AN/A
2017-06-029.299.499.299.4951910N/AN/A
2017-06-019.309.459.309.4429350N/AN/A
2017-05-319.319.519.289.3444957N/AN/A
2017-05-309.409.409.289.3640799N/AN/A
2017-05-290.000.000.009.110N/AN/A
2017-05-269.189.209.019.1172307N/AN/A
2017-05-259.169.389.169.3744791N/AN/A
2017-05-249.419.419.269.3051016N/AN/A
2017-05-239.209.249.169.2471074N/AN/A
2017-05-229.389.499.389.4990648N/AN/A
2017-05-199.479.799.479.7245056N/AN/A
2017-05-188.909.098.909.0648169N/AN/A
2017-05-178.969.088.868.92134539N/AN/A
2017-05-169.009.018.979.0034376N/AN/A
2017-05-159.089.129.079.1274019N/AN/A
2017-05-128.979.008.928.9834677N/AN/A
2017-05-118.979.028.938.9951414N/AN/A
2017-05-109.029.048.789.0245257N/AN/A
2017-05-098.989.008.968.9877357N/AN/A
2017-05-088.999.068.979.0144700N/AN/A
2017-05-058.878.998.878.9349871N/AN/A
2017-05-048.678.888.678.7568837N/AN/A
2017-05-038.708.768.618.6731729N/AN/A
2017-05-028.698.748.688.7369450N/AN/A
2017-05-018.698.718.688.7120687N/AN/A
2017-04-288.698.708.698.6929218N/AN/A
2017-04-278.708.768.708.7147430N/AN/A
2017-04-268.758.838.748.7571764N/AN/A
2017-04-258.698.728.628.6627195N/AN/A
2017-04-248.468.658.468.62143237N/AN/A
2017-04-218.468.628.468.6069468N/AN/A
2017-04-208.638.648.558.6252050N/AN/A
2017-04-198.828.828.668.6645273N/AN/A
2017-04-188.738.808.718.7538242N/AN/A
2017-04-178.768.768.618.6758109N/AN/A
2017-04-140.000.000.008.620N/AN/A
Get more Data

PT Bank Mandiri Stock Chart

View PPERY PE ratio, PS ratio stocks charts and compare with peers.
PPERY Chart
Note: Compare PT Bank Mandiri stock price history with the index and industry peers.

PT Bank Mandiri Historical Prices: Past 5 years

Max Stock Price 11.03 Apr 19,2013
Min Stock Price 5.06 Sep 28,2015
Avg Stock Price 8.16

PPERY Industry Peers

Company Price Change (%)
Skandinaviska (SVKEF)12.40 (0%)
Bank Of Communications (BCMXY)17.830 (0%)
Axa Group (AXAHY)28.870.38 (1.3%)
Icici Bank (IBN)9.010.25 (2.7%)
The Bank Of East Asia (BKEAY)4.270 (0%)
Kb Financial (KB)49.211.63 (3.21%)
Shinhan Financial (SHG)45.521.31 (2.8%)

PT Bank Mandiri historical quotes helps an investor analyze a company's history and do PT Bank Mandiri stock analysis . PT Bank Mandiri stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. PPERY saw a high of 9.95, and a low of 9.82 on last trading day. .