Stuttgart - Delayed Quote EUR

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

0.2320
-0.0160
(-6.45%)
As of 8:11:57 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.23200.23200.23200.23200.2320-
May 30, 20250.24800.24800.24800.24800.2480-
May 29, 20250.24800.24800.24800.24800.2480-
May 28, 20250.24800.24800.24800.24800.2480-
May 27, 20250.25000.25000.25000.25000.2500-
May 26, 20250.24600.24600.24600.24600.2460-
May 23, 20250.25200.25200.24600.24600.2460-
May 22, 20250.25400.25400.25400.25400.2540-
May 21, 20250.25200.25200.25200.25200.2520-
May 20, 20250.25600.25600.25600.25600.2560-
May 19, 20250.25600.25600.25600.25600.2560-
May 16, 20250.24800.24800.24800.24800.2480-
May 15, 20250.24200.24200.24200.24200.2420-
May 14, 20250.22400.22400.22400.22400.2240-
May 13, 20250.21600.21600.21600.21600.2160-
May 12, 20250.21600.21600.21600.21600.2160-
May 9, 20250.21600.21600.21600.21600.2160-
May 8, 20250.22000.22000.22000.22000.2200-
May 7, 20250.24800.24800.24800.24800.2480-
May 6, 20250.23000.23000.23000.23000.2300-
May 5, 20250.22800.22800.22800.22800.2280-
May 2, 20250.22600.22600.22600.22600.2260-
Apr 30, 20250.21800.21800.21800.21800.2180-
Apr 29, 20250.21800.21800.21800.21800.2180-
Apr 28, 20250.21600.21600.21600.21600.2160-
Apr 25, 20250.21800.21800.21800.21800.2180-
Apr 24, 20250.21800.21800.21800.21800.2180-
Apr 23, 20250.21200.21200.21200.21200.2120-
Apr 22, 20250.19800.19800.19800.19800.1980-
Apr 17, 20250.20000.20000.20000.20000.2000-
Apr 16, 20250.20200.20200.20200.20200.2020-
Apr 15, 20250.20800.20800.20800.20800.2080-
Apr 14, 2025 0.025001468 Dividend
Apr 14, 20250.20400.20400.20400.20400.2040-
Apr 11, 20250.22600.22600.22600.2260-465.9584-
Apr 10, 20250.23200.23200.22600.2260-465.9584-
Apr 9, 20250.21000.21000.21000.2100-432.9702-
Apr 8, 20250.21600.21600.21600.2160-445.3408-
Apr 7, 20250.26400.28000.26400.2800-577.293620,000
Apr 4, 20250.28600.28600.28600.2860-589.6642-
Apr 3, 20250.28600.28600.28600.2860-589.6642-
Apr 2, 20250.28200.28200.28200.2820-581.4171-
Apr 1, 20250.25000.25000.25000.2500-515.4407-
Mar 31, 20250.25000.25000.25000.2500-515.4407-
Mar 28, 20250.25000.25000.25000.2500-515.4407-
Mar 27, 20250.25000.25000.25000.2500-515.4407-
Mar 26, 20250.21800.24400.21800.2440-503.0701-
Mar 25, 20250.21800.21800.21800.2180-449.4643-
Mar 24, 20250.20800.20800.20800.2080-428.8466-
Mar 21, 20250.20600.20600.20600.2060-424.7231-
Mar 20, 20250.21800.21800.21800.2180-449.4643-
Mar 19, 20250.21200.21200.21200.2120-437.0937-
Mar 18, 20250.21200.21200.21200.2120-437.0937-
Mar 17, 20250.22200.22200.22200.2220-457.7113-
Mar 14, 20250.22400.22400.22400.2240-461.8349-
Mar 13, 20250.22400.22400.22400.2240-461.8349-
Mar 12, 20250.22200.22800.22200.2280-470.0819-
Mar 11, 20250.22200.22200.22200.2220-457.7113-
Mar 10, 20250.22400.22400.22400.2240-461.8349-
Mar 7, 20250.23400.23400.22800.2280-470.0819-
Mar 6, 20250.23800.23800.23800.2380-490.6995-
Mar 5, 20250.24600.24600.24600.2460-507.1936-
Mar 4, 20250.23800.23800.23800.2380-490.6995-
Mar 3, 20250.24800.24800.24800.2480-511.3171-
Feb 28, 20250.22800.22800.22800.2280-470.0819-
Feb 27, 20250.23200.23200.23200.2320-478.3289-
Feb 26, 20250.24600.24600.24400.2440-503.0701-
Feb 25, 20250.24600.24600.24600.2460-507.1936-
Feb 24, 20250.25200.25200.24600.2460-507.1936-
Feb 21, 20250.25600.25600.25600.2560-527.8113-
Feb 20, 20250.26200.26200.26200.2620-540.1818-
Feb 19, 20250.26800.26800.26800.2680-552.5524-
Feb 18, 20250.27800.27800.27800.2780-573.1700-
Feb 17, 20250.27600.27600.27600.2760-569.0465-
Feb 14, 20250.26000.26000.26000.2600-536.0583-
Feb 13, 20250.25200.25200.25200.2520-519.5642-
Feb 12, 20250.24800.24800.24800.2480-511.3171-
Feb 11, 20250.24800.24800.24800.2480-511.3171-
Feb 10, 20250.25600.25600.25600.2560-527.8113-
Feb 7, 20250.26000.26000.25600.2560-527.8113-
Feb 6, 20250.25800.25800.25800.2580-531.9348-
Feb 5, 20250.28400.28400.28400.2840-585.5406-
Feb 4, 20250.29400.29400.29400.2940-606.1582-
Feb 3, 20250.30000.30000.30000.3000-618.5288-
Jan 31, 20250.32400.32400.32400.3240-668.0111-
Jan 30, 20250.31800.31800.31800.3180-655.6405-
Jan 29, 20250.34800.34800.34800.3480-717.4934-
Jan 28, 20250.36000.36000.36000.3600-742.2346-
Jan 27, 20250.36000.36000.36000.3600-742.2346-
Jan 24, 20250.32200.32200.32200.3220-663.8876-
Jan 23, 20250.32800.32800.32800.3280-676.2582-
Jan 22, 20250.32000.32000.32000.3200-659.7640-
Jan 21, 20250.32200.32200.32200.3220-663.8876-
Jan 20, 20250.31600.31600.31600.3160-651.5170-
Jan 17, 20250.31600.31600.31600.3160-651.5170-
Jan 16, 20250.31400.31400.31400.3140-647.3935-
Jan 15, 20250.29000.29000.29000.2900-597.9112-
Jan 14, 20250.28200.28200.28200.2820-581.4171-
Jan 13, 20250.29200.29200.29200.2920-602.0347-
Jan 10, 20250.30200.30200.30200.3020-622.6523-
Jan 9, 20250.30200.30200.30200.3020-622.6523-
Jan 8, 20250.29400.29400.29400.2940-606.1582-
Jan 7, 20250.29200.29200.29200.2920-602.0347-
Jan 6, 20250.29600.29600.29600.2960-610.2817-
Jan 3, 20250.30600.30600.30600.3060-630.8994-
Jan 2, 20250.30400.30400.30400.3040-626.7758-
Dec 30, 20240.29800.38400.29800.3840-791.7169-
Dec 27, 20240.30000.30000.30000.3000-618.5288-
Dec 23, 20240.29800.29800.29800.2980-614.4053-
Dec 20, 20240.29800.29800.29800.2980-614.4053-
Dec 19, 20240.29200.29200.28800.2880-593.7877-
Dec 18, 20240.30400.30800.30000.3000-618.5288-
Dec 17, 20240.31400.31400.31400.3140-647.3935-
Dec 16, 20240.31800.31800.31800.3180-655.6405-
Dec 13, 20240.31600.31600.31600.3160-651.5170-
Dec 12, 20240.32600.32600.32600.3260-672.1346-
Dec 11, 20240.33600.33600.33600.3360-692.7523-
Dec 10, 20240.33400.33400.33400.3340-688.6287-
Dec 9, 20240.33600.33600.33600.3360-692.7523-
Dec 6, 20240.33000.33000.33000.3300-680.3817-
Dec 5, 20240.32800.32800.32800.3280-676.2582-
Dec 4, 20240.33600.33600.33600.3360-692.7523-
Dec 3, 20240.33000.33000.33000.3300-680.3817-
Dec 2, 20240.32000.32000.32000.3200-659.7640-
Nov 29, 20240.33000.33000.33000.3300-680.3817-
Nov 28, 20240.34000.34000.34000.3400-700.9993-
Nov 27, 20240.34000.34000.34000.3400-700.9993-
Nov 26, 20240.34000.34000.34000.3400-700.9993-
Nov 25, 20240.35200.35200.34800.3480-717.4934-
Nov 22, 20240.33400.33400.33400.3340-688.6287-
Nov 21, 20240.32600.32600.32600.3260-672.1346-
Nov 20, 20240.33000.33000.32400.3240-668.0111-
Nov 19, 20240.33400.33400.33400.3340-688.6287-
Nov 18, 20240.33600.33600.33600.3360-692.7523-
Nov 15, 20240.33800.33800.33800.3380-696.8758-
Nov 14, 20240.34200.34200.34200.3420-705.1229-
Nov 13, 20240.34400.34400.34000.3400-700.9993-
Nov 12, 20240.33800.33800.33400.3340-688.628740,000
Nov 11, 20240.33600.33600.33600.3360-692.7523-
Nov 8, 20240.33200.33200.33200.3320-684.5052-
Nov 7, 20240.34000.34000.34000.3400-700.9993-
Nov 6, 20240.34800.34800.34800.3480-717.4934-
Nov 5, 20240.35800.35800.35600.3560-733.9875-
Nov 4, 20240.34600.34600.34600.3460-713.3699-
Nov 1, 20240.34400.34400.34400.3440-709.2464-
Oct 31, 20240.35400.35400.35400.3540-729.8640-
Oct 30, 20240.35400.35400.35400.3540-729.8640-
Oct 29, 20240.35600.35600.35600.3560-733.9875-
Oct 28, 20240.36000.36000.36000.3600-742.2346-
Oct 25, 20240.37200.37200.37200.3720-766.9758-
Oct 24, 20240.37600.37600.36800.3680-758.7287-
Oct 23, 20240.37600.37600.37000.3700-762.8522-
Oct 22, 20240.38600.38600.37800.3780-779.3463-
Oct 21, 20240.38600.38600.38600.3860-795.8404-
Oct 18, 20240.38600.38600.38600.3860-795.8404-
Oct 17, 20240.38600.38600.38600.3860-795.8404-
Oct 16, 20240.37200.37200.37200.3720-766.9758-
Oct 15, 20240.37400.37400.37400.3740-771.0993-
Oct 14, 20240.36600.36600.36600.3660-754.6052-
Oct 11, 20240.36600.36600.36600.3660-754.6052-
Oct 10, 20240.36600.36600.36600.3660-754.6052-
Oct 9, 20240.37400.37400.37400.3740-771.0993-
Oct 8, 20240.37200.37200.37200.3720-766.9758-
Oct 7, 20240.35800.35800.35800.3580-738.1111-
Oct 4, 20240.36600.36600.36600.3660-754.6052-
Oct 3, 20240.36800.36800.36800.3680-758.7287-
Oct 2, 20240.37400.37400.37400.3740-771.0993-
Oct 1, 20240.37200.37200.37200.3720-766.9758-
Sep 30, 20240.37400.37400.37400.3740-771.0993-
Sep 27, 20240.37400.37400.37200.3720-766.9758-
Sep 26, 20240.38000.38000.38000.3800-783.4698-
Sep 25, 20240.38000.38000.38000.3800-783.4698-
Sep 24, 20240.40000.40000.40000.4000-824.7051-
Sep 23, 20240.39400.39400.39400.3940-812.3345-
Sep 20, 20240.39600.39600.38800.3880-799.9639-
Sep 19, 20240.39600.39600.39600.3960-816.4580-
Sep 18, 20240.39000.39000.39000.3900-804.0874-
Sep 17, 20240.39400.39400.38600.3860-795.8404-
Sep 16, 20240.37800.37800.37600.3780-779.3463-
Sep 13, 20240.38200.38200.38200.3820-787.5933-
Sep 12, 20240.39000.39000.39000.3900-804.0874-
Sep 11, 20240.39000.39000.39000.3900-804.0874-
Sep 10, 20240.38000.38000.38000.3800-783.4698-
Sep 9, 20240.38000.38000.38000.3800-783.4698-
Sep 6, 20240.38200.38200.37800.3780-779.3463-
Sep 5, 20240.38000.38000.37400.3740-771.0993-
Sep 4, 20240.37600.37600.37600.3760-775.2227-
Sep 3, 20240.37200.37200.37200.3720-766.9758-
Sep 2, 20240.38000.38000.38000.3800-783.4698-
Aug 30, 20240.37600.37600.37600.3760-775.2227-
Aug 29, 20240.37800.37800.37800.3780-779.3463-
Aug 28, 20240.36800.37400.36800.3740-771.0993-
Aug 27, 20240.36000.36000.36000.3600-742.2346-
Aug 26, 20240.36600.36600.36600.3660-754.6052-
Aug 23, 20240.36400.36400.36400.3640-750.4816-
Aug 22, 20240.36600.36600.36600.3660-754.6052-
Aug 21, 20240.38200.38200.38200.3820-787.5933-
Aug 20, 20240.38200.38200.38200.3820-787.5933-
Aug 19, 20240.37000.37000.37000.3700-762.8522-
Aug 16, 20240.37000.37000.37000.3700-762.8522-
Aug 15, 20240.36200.36200.36200.3620-746.3581-
Aug 14, 20240.36800.36800.36800.3680-758.7287-
Aug 13, 20240.35800.35800.35800.3580-738.1111-
Aug 12, 20240.34800.34800.34800.3480-717.4934-
Aug 9, 20240.35000.35000.35000.3500-721.6169-
Aug 8, 20240.34800.34800.34800.3480-717.4934-
Aug 7, 20240.34000.34000.34000.3400-700.9993-
Aug 6, 20240.33200.33200.33200.3320-684.5052-
Aug 5, 20240.32800.32800.32800.3280-676.2582-
Aug 2, 20240.34800.34800.34800.3480-717.4934-
Aug 1, 20240.33600.34200.33600.3420-705.1229-
Jul 31, 20240.32200.32200.32200.3220-663.8876-
Jul 30, 20240.32200.32200.32200.3220-663.8876-
Jul 29, 20240.32600.32600.32600.3260-672.1346-
Jul 26, 20240.33000.33000.33000.3300-680.3817-
Jul 25, 20240.32600.32600.32600.3260-672.1346-
Jul 24, 20240.32800.32800.32800.3280-676.2582-
Jul 23, 20240.33400.33400.33400.3340-688.6287-
Jul 22, 20240.33200.33200.33200.3320-684.5052-
Jul 19, 20240.32600.32600.32000.3200-659.7640-
Jul 18, 20240.33000.33000.33000.3300-680.3817-
Jul 17, 20240.32400.32400.32400.3240-668.0111-
Jul 16, 20240.31800.31800.31600.3160-651.5170-
Jul 15, 20240.32000.32000.32000.3200-659.7640-
Jul 12, 20240.32800.32800.32800.3280-676.2582-
Jul 11, 20240.32400.32400.32400.3240-668.0111-
Jul 10, 20240.31800.31800.31800.3180-655.6405-
Jul 9, 20240.31800.32000.31800.3200-659.7640-
Jul 8, 20240.31600.31600.31600.3160-651.5170-
Jul 5, 20240.32200.32200.31600.3160-651.5170-
Jul 4, 20240.31800.31800.31800.3180-655.6405-
Jul 3, 20240.30800.30800.30800.3080-635.0229-
Jul 2, 20240.31600.31600.31600.3160-651.5170-
Jul 1, 20240.31000.31000.31000.3100-639.1464-
Jun 28, 20240.31000.31000.31000.3100-639.1464-
Jun 27, 20240.30000.30000.30000.3000-618.5288-
Jun 26, 20240.29400.29400.28800.2880-593.7877-
Jun 25, 20240.29400.29400.29400.2940-606.1582-
Jun 24, 20240.30200.30200.30200.3020-622.6523-
Jun 21, 20240.30800.30800.30800.3080-635.0229-
Jun 20, 20240.29200.29600.29200.2960-610.2817-
Jun 19, 20240.28400.28400.28400.2840-585.5406-
Jun 18, 20240.27600.27600.27600.2760-569.0465-
Jun 17, 20240.27800.27800.27800.2780-573.1700-
Jun 14, 20240.28800.28800.28200.2820-581.4171-
Jun 13, 20240.29400.29400.29200.2920-602.0347-
Jun 12, 20240.30000.30000.29800.2980-614.4053-
Jun 11, 20240.31200.31200.31000.3100-639.1464-
Jun 10, 20240.31800.31800.31200.3120-643.27003,504
Jun 7, 20240.31200.31200.30600.3060-630.8994-
Jun 6, 20240.30400.30400.30400.3040-626.7758-
Jun 5, 20240.30000.30000.29200.2920-602.0347-
Jun 4, 20240.31000.31000.30800.3080-635.0229-
Jun 3, 20240.29800.30400.29800.3040-626.7758-

Related Tickers

BYRA.MU PT Bank Rakyat Indonesia (Persero) Tbk
0.2520
-11.89%
 
BYRA.SG PT Bank Rakyat Indonesia (Persero) Tbk
0.2380
-17.36%
 
BYRA.F PT Bank Rakyat Indonesia (Persero) Tbk
0.2380
-13.77%
 
BKE1.SG PT Bank Negara Indonesia (Persero) Tbk
0.2060
-8.85%
 
BYRA.BE PT Bank Rakyat Indonesia (Persero) Tbk
0.2120
-4.50%
 
BZG2.F PT Bank Central Asia Tbk
0.5050
+5.21%
 
BKE1.F PT Bank Negara Indonesia (Persero) Tbk
0.2140
-4.46%
 
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
4,200.00
-5.62%