Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

PT Bank Mandiri (Persero) Tbk (PQ9.F)

0.2460
-0.0220
(-8.21%)
At close: May 2 at 8:08:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.24600.24600.24600.24600.2460-
Apr 30, 20250.24000.26800.24000.26800.26804,000
Apr 29, 20250.23800.27800.23800.27800.27806,166
Apr 28, 20250.23800.23800.23800.23800.2380-
Apr 25, 20250.24000.27600.24000.27600.27609,200
Apr 24, 20250.24000.24000.24000.24000.2400-
Apr 23, 20250.23000.23000.23000.23000.2300-
Apr 22, 20250.22200.26200.22200.26200.262035,000
Apr 17, 20250.24600.24600.24600.24600.2460-
Apr 16, 20250.23400.23400.23400.23400.2340-
Apr 15, 20250.24600.26800.24600.26800.268035,000
Apr 14, 2025 0.025043424 Dividend
Apr 14, 20250.23600.23600.23600.23600.2360-
Apr 11, 20250.25600.25600.25600.2560-465.9284-
Apr 10, 20250.25600.25600.25600.2560-465.9284-
Apr 9, 20250.23600.23600.23600.2360-429.5277-
Apr 8, 20250.24200.24200.24200.2420-440.4479-
Apr 7, 20250.26400.26400.17400.1740-316.6857138,300
Apr 4, 20250.29000.29000.29000.2900-527.809460,000
Apr 3, 20250.27000.27000.27000.2700-491.4088-
Apr 2, 20250.27600.27600.27600.2760-502.3290-
Apr 1, 20250.27200.31000.27200.3100-564.21012,335
Mar 31, 20250.27200.27200.27200.2720-495.0489-
Mar 28, 20250.27200.27200.27200.2720-495.0489-
Mar 27, 20250.27200.27200.27200.2720-495.0489-
Mar 26, 20250.26800.30800.26800.3080-560.57008,000
Mar 25, 20250.24000.24000.24000.2400-436.8078-
Mar 24, 20250.23000.23000.23000.2300-418.6075-
Mar 21, 20250.22800.22800.22800.2280-414.9674-
Mar 20, 20250.25000.25000.25000.2500-455.008120,270
Mar 19, 20250.25000.25000.25000.2500-455.0081-
Mar 18, 20250.25000.25000.25000.2500-455.0081-
Mar 17, 20250.24400.24400.24400.2440-444.0880-
Mar 14, 20250.24600.24600.24600.2460-447.7280-
Mar 13, 20250.24800.24800.24800.2480-451.3681-
Mar 12, 20250.25000.25000.25000.2500-455.0081-
Mar 11, 20250.24600.24600.24600.2460-447.7280-
Mar 10, 20250.25200.25200.25200.2520-458.6482-
Mar 7, 20250.25600.25600.25600.2560-465.9284-
Mar 6, 20250.26200.29600.26200.2960-538.72979,500
Mar 5, 20250.26800.30000.26800.3000-546.009826,000
Mar 4, 20250.26000.26000.26000.2600-473.2085-
Mar 3, 20250.26800.26800.26800.2680-487.7687-
Feb 28, 20250.25200.25200.25200.2520-458.6482-
Feb 27, 20250.25400.25400.25400.2540-462.2883-
Feb 26, 20250.26800.26800.26800.2680-487.7687-
Feb 25, 20250.26800.26800.26800.2680-487.7687-
Feb 24, 20250.27400.27400.27400.2740-498.6889-
Feb 21, 20250.27800.27800.27800.2780-505.9691-
Feb 20, 20250.28600.28600.28600.2860-520.5294-
Feb 19, 20250.28800.28800.28800.2880-524.1694-
Feb 18, 20250.30200.30200.30200.3020-549.6498-
Feb 17, 20250.29600.29600.29600.2960-538.7297-
Feb 14, 20250.27800.27800.27800.2780-505.9691-
Feb 13, 20250.27200.27200.27200.2720-495.0489-
Feb 12, 20250.27000.31000.27000.3100-564.210117,730
Feb 11, 20250.27000.30800.27000.2900-527.809440,000
Feb 10, 20250.30000.30000.30000.3000-546.00985,500
Feb 7, 20250.28400.28400.28400.2840-516.8893-
Feb 6, 20250.28600.28600.28600.2860-520.52946,000
Feb 5, 20250.30800.30800.30800.3080-560.5700-
Feb 4, 20250.31800.31800.31800.3180-578.7703-
Feb 3, 20250.32000.32000.32000.3200-582.4104-
Jan 31, 20250.34800.34800.34800.3480-633.3713-
Jan 30, 20250.34000.34000.34000.3400-618.8111-
Jan 29, 20250.34400.34400.34400.3440-626.0912-
Jan 28, 20250.34800.34800.34800.3480-633.3713-
Jan 27, 20250.34400.34400.34400.3440-626.0912-
Jan 24, 20250.34600.34600.34600.3460-629.7313-
Jan 23, 20250.35000.35000.35000.3500-637.0114-
Jan 22, 20250.34400.34400.34400.3440-626.0912-
Jan 21, 20250.34400.34400.34400.3440-626.0912-
Jan 20, 20250.33800.33800.33800.3380-615.1710-
Jan 17, 20250.33800.33800.33800.3380-615.1710-
Jan 16, 20250.33800.36200.33800.3620-658.8518500
Jan 15, 20250.31400.31400.31400.3140-571.4902-
Jan 14, 20250.30600.34600.30600.3460-629.73131,000
Jan 13, 20250.35000.35000.35000.3500-637.01142,500
Jan 10, 20250.35000.35000.35000.3500-637.0114-
Jan 9, 20250.35000.35000.35000.3500-637.0114-
Jan 8, 20250.34000.34000.34000.3400-618.8111-
Jan 7, 20250.34000.34000.34000.3400-618.8111-
Jan 6, 20250.34000.34000.34000.3400-618.8111-
Jan 3, 20250.34000.34000.34000.3400-618.8111-
Jan 2, 20250.34000.34000.34000.3400-618.8111-
Dec 30, 20240.32000.35800.32000.3580-651.57176,670
Dec 27, 20240.32400.32400.32400.3240-589.6906-
Dec 23, 20240.32200.32200.32200.3220-586.0505-
Dec 20, 20240.32000.32000.32000.3200-582.4104-
Dec 19, 20240.31600.31600.31600.3160-575.1303-
Dec 18, 20240.32800.32800.32800.3280-596.9707-
Dec 17, 20240.33600.33600.33600.3360-611.5309-
Dec 16, 20240.34200.34200.34200.3420-622.4512-
Dec 13, 20240.33800.33800.33800.3380-615.1710-
Dec 12, 20240.34800.38000.34800.3800-691.6124140
Dec 11, 20240.35800.35800.35800.3580-651.5717-
Dec 10, 20240.35600.35600.35600.3560-647.9316-
Dec 9, 20240.36000.39400.36000.3940-717.09283,500
Dec 6, 20240.35000.35000.35000.3500-637.0114-
Dec 5, 20240.35200.35200.35200.3520-640.6515-
Dec 4, 20240.35800.35800.35800.3580-651.5717-
Dec 3, 20240.35200.35200.35200.3520-640.6515-
Dec 2, 20240.34200.34200.34200.3420-622.4512-
Nov 29, 20240.35200.35200.35200.3520-640.6515-
Nov 28, 20240.36400.39600.36400.3960-720.73296,000
Nov 27, 20240.36400.36400.36400.3640-662.4918-
Nov 26, 20240.36400.36400.36400.3640-662.4918-
Nov 25, 20240.37600.37600.37600.3760-684.3322-
Nov 22, 20240.35600.35600.35600.3560-647.9316-
Nov 21, 20240.34800.34800.34800.3480-633.3713-
Nov 20, 20240.35400.35400.35400.3540-644.2916-
Nov 19, 20240.35600.35600.35600.3560-647.9316-
Nov 18, 20240.35800.35800.35800.3580-651.5717-
Nov 15, 20240.36200.36200.36200.3620-658.8518-
Nov 14, 20240.36600.36600.36600.3660-666.1319-
Nov 13, 20240.36600.36600.36600.3660-666.1319-
Nov 12, 20240.36000.36000.36000.3600-655.2117-
Nov 11, 20240.35800.35800.35800.3580-651.5717-
Nov 8, 20240.38800.38800.38400.3840-698.892547,496
Nov 7, 20240.39000.39000.39000.3900-709.8127-
Nov 6, 20240.39000.40000.39000.4000-728.01314,000
Nov 5, 20240.39000.39000.39000.3900-709.8127-
Nov 4, 20240.39000.39200.39000.3920-713.45282,500
Nov 1, 20240.39000.40600.39000.4060-738.93322,500
Oct 31, 20240.39000.39000.39000.3900-709.8127-
Oct 30, 20240.39000.39000.39000.3900-709.81273,504
Oct 29, 20240.38000.38000.38000.3800-691.6124-
Oct 28, 20240.38200.38200.38200.3820-695.2524-
Oct 25, 20240.39600.39600.39600.3960-720.7329-
Oct 24, 20240.39400.39400.39400.3940-717.0928-
Oct 23, 20240.39800.39800.39800.3980-724.3730-
Oct 22, 20240.40000.40000.40000.4000-728.0131-
Oct 21, 20240.40600.40600.40600.4060-738.9332-
Oct 18, 20240.40600.40600.40600.4060-738.9332-
Oct 17, 20240.40600.40600.40600.4060-738.9332-
Oct 16, 20240.39000.39000.39000.3900-709.8127-
Oct 15, 20240.40000.40000.40000.4000-728.0131-
Oct 14, 20240.40000.40000.40000.4000-728.0131-
Oct 11, 20240.38400.38400.38400.3840-698.8925-
Oct 10, 20240.38600.38600.38600.3860-702.5326-
Oct 9, 20240.39200.39200.39200.3920-713.4528-
Oct 8, 20240.40200.40200.40200.4020-731.6531-
Oct 7, 20240.38400.41600.38400.4160-757.133524,000
Oct 4, 20240.39000.39000.39000.3900-709.8127-
Oct 3, 20240.39000.39000.39000.3900-709.8127-
Oct 2, 20240.39600.39600.39600.3960-720.7329-
Oct 1, 20240.39200.39200.39200.3920-713.4528-
Sep 30, 20240.39200.39200.39200.3920-713.4528-
Sep 27, 20240.39400.39400.39400.3940-717.0928-
Sep 26, 20240.40200.40200.40200.4020-731.6531-
Sep 25, 20240.40000.40000.40000.4000-728.0131-
Sep 24, 20240.41800.41800.41800.4180-760.7736-
Sep 23, 20240.41800.41800.41800.4180-760.7736-
Sep 20, 20240.41400.41400.41400.4140-753.4935-
Sep 19, 20240.41400.41400.41400.4140-753.4935-
Sep 18, 20240.41000.41000.41000.4100-746.2134-
Sep 17, 20240.41600.41600.41600.4160-757.1335-
Sep 16, 20240.40400.40400.40400.4040-735.2932-
Sep 13, 20240.44000.44000.44000.4400-800.81433,000
Sep 12, 20240.41000.41000.41000.4100-746.2134-
Sep 11, 20240.41000.41000.41000.4100-746.2134-
Sep 10, 20240.40400.44200.40400.4420-804.45442,660
Sep 9, 20240.40000.40000.40000.4000-728.0131-
Sep 6, 20240.40000.40000.40000.4000-728.0131-
Sep 5, 20240.40200.40200.40200.4020-731.6531-
Sep 4, 20240.39400.39400.39400.3940-717.0928-
Sep 3, 20240.39000.39000.39000.3900-709.8127-
Sep 2, 20240.40200.41000.40200.4100-746.2134-
Aug 30, 20240.39800.39800.39800.3980-724.3730-
Aug 29, 20240.39800.39800.39800.3980-724.3730-
Aug 28, 20240.38600.39000.38600.3900-709.81272,000
Aug 27, 20240.37800.37800.37800.3780-687.9723-
Aug 26, 20240.38400.39400.38400.3940-717.092815,000
Aug 23, 20240.38200.42400.38200.4240-771.69381,000
Aug 22, 20240.38600.38600.38600.3860-702.53261,500
Aug 21, 20240.40200.40200.40200.4020-731.6531-
Aug 20, 20240.40000.40000.40000.4000-728.0131-
Aug 19, 20240.38800.38800.38800.3880-706.1727-
Aug 16, 20240.38800.38800.38800.3880-706.1727-
Aug 15, 20240.38200.38200.38200.3820-695.2524-
Aug 14, 20240.38400.38400.38400.3840-698.8925-
Aug 13, 20240.37600.37600.37600.3760-684.3322-
Aug 12, 20240.36800.36800.36800.3680-669.7720-
Aug 9, 20240.37000.37000.37000.3700-673.4120-
Aug 8, 20240.36400.41000.36400.4100-746.213424,875
Aug 7, 20240.36000.36000.36000.3600-655.2117-
Aug 6, 20240.35400.35400.35400.3540-644.2916-
Aug 5, 20240.35600.35600.35600.3560-647.9316-
Aug 2, 20240.36600.36600.36600.3660-666.1319-
Aug 1, 20240.35600.35600.35600.3560-647.9316-
Jul 31, 20240.34400.34400.34400.3440-626.0912-
Jul 30, 20240.34200.34200.34200.3420-622.4512-
Jul 29, 20240.34600.34600.34600.3460-629.7313-
Jul 26, 20240.35000.35000.35000.3500-637.0114-
Jul 25, 20240.34600.34600.34600.3460-629.7313-
Jul 24, 20240.34800.34800.34800.3480-633.3713-
Jul 23, 20240.35600.35600.35600.3560-647.9316-
Jul 22, 20240.35000.39600.35000.3960-720.73292,500
Jul 19, 20240.34600.34600.34600.3460-629.7313-
Jul 18, 20240.35200.35200.35200.3520-640.6515-
Jul 17, 20240.34200.36200.34200.3620-658.8518600
Jul 16, 20240.33800.33800.33800.3380-615.1710-
Jul 15, 20240.34000.37600.34000.3760-684.33222,215
Jul 12, 20240.35000.35000.35000.3500-637.0114-
Jul 11, 20240.34400.34400.34400.3440-626.0912-
Jul 10, 20240.34000.34000.34000.3400-618.8111-
Jul 9, 20240.34000.35800.34000.3580-651.571737,560
Jul 8, 20240.33800.35000.33800.3500-637.011440,000
Jul 5, 20240.34400.34400.34400.3440-626.09127,560
Jul 4, 20240.33800.33800.33800.3380-615.1710-
Jul 3, 20240.32800.32800.32800.3280-596.9707-
Jul 2, 20240.33600.33600.33600.3360-611.5309-
Jul 1, 20240.33000.33000.33000.3300-600.6108-
Jun 28, 20240.33200.33200.33200.3320-604.2508-
Jun 27, 20240.32000.32000.32000.3200-582.4104-
Jun 26, 20240.31400.31400.31400.3140-571.4902-
Jun 25, 20240.30200.30200.30200.3020-549.6498-
Jun 24, 20240.32200.32200.32200.3220-586.0505-
Jun 21, 20240.32800.32800.32800.3280-596.9707-
Jun 20, 20240.31200.33400.31200.3340-607.89094,500
Jun 19, 20240.30400.30400.30400.3040-553.2899-
Jun 18, 20240.30600.34000.30600.3400-618.81116,000
Jun 17, 20240.30600.30600.30600.3060-556.9300-
Jun 14, 20240.33000.33000.32000.3200-582.410410,000
Jun 13, 20240.33000.33000.33000.3300-600.6108-
Jun 12, 20240.33000.33200.33000.3320-604.25082,500
Jun 11, 20240.33200.33200.33200.3320-604.2508-
Jun 10, 20240.33400.33400.33400.3340-607.8909-
Jun 7, 20240.33000.34400.33000.3440-626.091210,000
Jun 6, 20240.32200.32200.32200.3220-586.0505-
Jun 5, 20240.32000.32000.32000.3200-582.4104-
Jun 4, 20240.32200.32200.32200.3220-586.0505-
Jun 3, 20240.32000.32000.32000.3200-582.4104-
May 31, 20240.32000.32000.32000.3200-582.4104-
May 30, 20240.32000.32000.32000.3200-582.4104-
May 29, 20240.32000.32000.32000.3200-582.4104-
May 28, 20240.32000.32000.32000.3200-582.4104-
May 27, 20240.35000.35000.34200.3500-637.01146,961
May 24, 20240.35000.35000.35000.3500-637.0114-
May 23, 20240.35000.36200.35000.3620-658.85184,000
May 22, 20240.35000.35000.35000.3500-637.0114-
May 21, 20240.35000.35000.35000.3500-637.0114-
May 20, 20240.35000.35000.35000.3500-637.0114-
May 17, 20240.34600.39600.34600.3960-720.73292,000
May 16, 20240.34200.35400.34200.3540-644.29162,880
May 15, 20240.37000.37000.37000.3700-673.41201,351
May 14, 20240.38200.38200.38200.3820-695.252416
May 13, 20240.33000.37600.33000.3760-684.33223,816
May 10, 20240.33400.33400.33400.3340-607.8909-
May 9, 20240.33400.33400.33400.3340-607.8909-
May 8, 20240.33600.33600.33600.3360-611.5309-
May 7, 20240.33800.33800.33800.3380-615.1710-
May 6, 20240.33200.33200.33200.3320-604.2508-
May 3, 20240.34000.34000.34000.3400-618.8111-
May 2, 20240.33200.33200.33200.3320-604.2508-
Waiting for permission
Allow microphone access to enable voice search

Try again.