PT Bank Mandiri Stock Price History, PPERY Historical Prices

Add to My Stocks
$12.43 $0.23 (1.89%) PPERY stock closing price Feb 16, 2018 (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 was at a low of $5.06 on Sep 28, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 12.23 12.48 12.23 12.43 54,081 - -
2018-02-15 12.16 12.25 12.16 12.2 65,268 - -
2018-02-14 12.08 12.28 12.08 12.25 189,230 - -
2018-02-13 12.07 12.13 12.03 12.08 235,996 - -
2018-02-12 12.04 12.18 12 12.1 305,877 - -
2018-02-09 12.25 12.26 11.81 12.07 76,184 - -
2018-02-08 11.92 12.18 11.77 11.95 69,765 - -
2018-02-07 12.09 12.16 11.89 12.11 68,130 - -
2018-02-06 11.88 12.43 11.58 12.41 64,398 - -
2018-02-05 11.94 12.2 11.83 11.85 76,062 - -
2018-02-02 12.1 12.1 11.74 11.78 42,868 - -
2018-02-01 11.88 12.34 11.88 12.16 31,917 - -
2018-01-31 12.1 12.35 12.05 12.11 83,114 - -
2018-01-30 11.83 12.17 11.83 12.04 44,008 - -
2018-01-29 11.97 12.29 12.05 12.18 53,158 - -
2018-01-26 12.31 12.45 12.29 12.45 62,241 - -
2018-01-25 12.36 12.42 12.15 12.16 72,342 - -
2018-01-24 12.27 12.49 12.2 12.35 80,877 - -
2018-01-23 12.12 12.26 12.14 12.2 52,411 - -
2018-01-22 11.99 12.25 11.99 12.14 51,122 - -
2018-01-19 12.18 12.24 11.97 12.2 36,427 - -
2018-01-18 11.92 12.24 11.97 12.19 47,225 - -
2018-01-17 12.2 12.31 12.19 12.26 40,659 - -
2018-01-16 12.23 12.46 12.23 12.39 67,068 - -
2018-01-10 11.71 11.89 11.7 11.82 84,577 - -
2018-01-09 11.58 11.85 11.58 11.8 55,592 - -
2018-01-08 11.63 11.88 11.63 11.83 120,983 - -
2018-01-05 11.53 11.8 11.53 11.8 71,539 - -
2018-01-04 11.44 11.71 11.44 11.7 39,717 - -
2018-01-03 11.48 11.64 11.44 11.48 42,475 - -
2018-01-02 11.48 11.77 11.48 11.66 36,773 - -
2017-12-29 11.61 11.9 11.61 11.79 46,935 - -
2017-12-28 11.63 11.83 11.55 11.8 74,136 - -
2017-12-27 11.61 11.95 11.53 11.95 40,239 - -
2017-12-26 11.2 11.37 11.13 11.37 34,240 - -
2017-12-22 11.19 11.33 11.19 11.31 67,219 - -
2017-12-21 11.02 11.25 11.02 11.2 70,630 - -
2017-12-20 10.9 11.01 10.9 10.94 106,600 - -
2017-12-19 10.79 11.1 10.79 10.94 51,657 - -
2017-12-18 11.08 11.19 11.02 11.18 33,356 - -
2017-12-15 10.81 11.06 10.72 10.94 39,946 - -
2017-12-14 10.75 11.13 10.75 11.06 74,541 - -
2017-12-13 10.82 11.2 10.82 11.03 23,738 - -
2017-12-12 10.81 11.05 10.81 11.02 53,512 - -
2017-12-11 11 11.22 10.92 11.22 76,217 - -
2017-12-08 10.91 11.16 10.79 11.1 53,271 - -
2017-12-07 10.82 10.93 10.82 10.92 53,766 - -
2017-12-06 11.11 11.11 10.94 11.03 72,739 - -
2017-12-05 11.09 11.11 11 11.06 49,123 - -
2017-12-04 11.01 11.19 11.01 11.08 43,375 - -
2017-12-01 11.01 11.2 11.01 11.08 57,766 - -
2017-11-30 11.04 11.19 11.04 11.13 42,459 - -
2017-11-29 11.04 11.17 11.01 11.07 51,297 - -
2017-11-28 10.87 11.05 10.87 11.05 70,604 - -
2017-11-27 10.89 11.01 10.86 10.96 101,342 - -
2017-11-24 10.86 11.11 10.86 11.11 23,566 - -
2017-11-23 0 0 0 10.93 0 - -
2017-11-22 11.05 11.07 10.91 10.93 57,176 - -
2017-11-21 11.15 11.15 10.99 11.08 234,528 - -
2017-11-20 11 11.2 11 11.11 17,465 - -
2017-11-17 10.85 10.93 10.81 10.91 34,968 - -
2017-11-16 10.52 10.65 10.5 10.61 25,307 - -
2017-11-15 10.2 10.41 10.18 10.4 80,336 - -
2017-11-14 10.18 10.23 10.18 10.23 102,993 - -
2017-11-13 10.34 10.46 10.34 10.4 48,995 - -
2017-11-10 10.53 10.53 10.32 10.4 56,294 - -
2017-11-09 10.42 10.54 10.31 10.41 86,217 - -
2017-11-08 10.36 10.72 10.36 10.7 38,323 - -
2017-11-07 10.48 10.64 10.46 10.57 59,416 - -
2017-11-06 10.62 10.83 10.62 10.75 21,192 - -
2017-11-03 10.8 10.84 10.74 10.75 31,900 - -
2017-11-02 10.51 10.85 10.51 10.83 50,620 - -
2017-11-01 10.22 10.56 10.22 10.56 75,593 - -
2017-10-31 10.53 10.53 10.33 10.38 274,168 - -
2017-10-30 10.56 10.6 10.4 10.5 160,116 - -
2017-10-27 10.63 10.63 10.25 10.37 131,170 - -
2017-10-26 10.34 10.49 10.31 10.38 549,585 - -
2017-10-25 10.22 10.24 10.19 10.21 151,488 - -
2017-10-24 10 10.25 10 10.21 69,396 - -
2017-10-23 10.05 10.28 10.05 10.25 55,116 - -
2017-10-20 10.47 10.53 10.39 10.41 43,430 - -
2017-10-19 10.32 10.4 10.2 10.21 41,215 - -
2017-10-18 10.28 10.45 10.28 10.4 77,429 - -
2017-10-17 10.28 10.38 10.28 10.33 58,655 - -
2017-10-16 10.32 10.4 10.28 10.39 29,441 - -
2017-10-13 10.21 10.21 10.13 10.16 83,553 - -
2017-10-12 10.1 10.18 9.91 10.06 22,799 - -
2017-10-11 9.86 9.97 9.72 9.92 35,274 - -
2017-10-10 9.98 10 9.94 9.95 47,248 - -
Get more Data

PT Bank Mandiri Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.45Jan 26,2018
Min Stock Price5.06Sep 28,2015
Avg Stock Price8.4

PPERY Industry Peers

Company Price Change (%)
Icici Bank (IBN)10.150.26 (2.5%)
Bank Of Communications (BCMXY)20.70 (0%)
Swedbank (SWDBY)25.920.02 (0.08%)
Danske Bank (DNSKY)13.580.61 (4.3%)
Icici Bank (IBN)10.150.26 (2.5%)
Kb Financial (KB)61.570.26 (0.42%)
The Bank Of East Asia (BKEAY)4.250.05 (1.19%)

We provide PT Bank Mandiri share price history along with PE ratio and PS ratio for doing PT Bank Mandiri fundamental analysis. The price movement is easily depicted in the PT Bank Mandiri stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $12.43 and 54,381 shares of PPERY were traded on Feb 16, 2018. PT Bank Mandiri historical P/S ratio was at a high of - on Feb 16, 2018 and a low of - on Feb 16, 2018.