PT Bank Mandiri (Persero) Tbk
PPERYOTCFinancial Services● Active
$8.31
$-0.33(-3.82%)
Market Cap$19.4B
P/E Ratio—
52W High$13.11
52W Low$8.2
PT Bank Mandiri (Persero) Tbk（PPERY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ppery · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.07
Sep 17, 2024
-58.6% from here
5-Year Low5Y
$7.66
Jul 26, 2021
+8.5% from low
IPO Priceadj.
$4.03
Aug 14, 2009
+106.2% since IPO
1 Year Ago
$12.43
Jun 9, 2025
-33.1% in 1Y
5 Years Ago
$8.55
Jun 9, 2021
-2.8% in 5Y
10 Years Ago
$6.90
Jun 9, 2016
+20.4% in 10Y
Historical Price Data · PPERY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.45 | $8.45 | $8.20 | $8.31 | $8.31 | 338K | -1.66% |
| Jun 5, 2026 | $8.77 | $8.98 | $8.54 | $8.64 | $8.64 | 1.5M | -1.48% |
| Jun 4, 2026 | $9.00 | $9.10 | $8.81 | $8.98 | $8.98 | 977K | -0.22% |
| Jun 3, 2026 | $9.18 | $9.18 | $9.03 | $9.06 | $9.06 | 119K | -1.31% |
| Jun 2, 2026 | $9.37 | $9.40 | $9.25 | $9.31 | $9.31 | 188K | -0.64% |
| Jun 1, 2026 | $9.41 | $9.41 | $9.18 | $9.23 | $9.23 | 125K | -1.91% |
| May 29, 2026 | $9.15 | $9.25 | $9.11 | $9.22 | $9.22 | 125K | +0.77% |
| May 28, 2026 | $9.27 | $9.40 | $9.23 | $9.34 | $9.34 | 112K | +0.76% |
| May 27, 2026 | $9.27 | $9.33 | $9.24 | $9.26 | $9.26 | 112K | -0.11% |
| May 26, 2026 | $9.28 | $9.32 | $9.19 | $9.32 | $9.32 | 134K | +0.43% |
| May 22, 2026 | $9.38 | $9.42 | $9.28 | $9.31 | $9.31 | 78K | -0.75% |
| May 21, 2026 | $9.67 | $9.67 | $9.27 | $9.46 | $9.46 | 80K | -2.17% |
| May 20, 2026 | $9.39 | $9.49 | $9.39 | $9.49 | $9.49 | 213K | +1.06% |
| May 19, 2026 | $9.34 | $9.39 | $9.19 | $9.25 | $9.25 | 136K | -0.96% |
| May 18, 2026 | $9.43 | $9.43 | $9.22 | $9.22 | $9.22 | 136K | -2.23% |
| May 15, 2026 | $9.55 | $9.56 | $9.48 | $9.48 | $9.48 | 126K | -0.73% |
| May 14, 2026 | $10.00 | $10.01 | $9.56 | $9.59 | $9.59 | 167K | -4.10% |
| May 13, 2026 | $10.15 | $10.47 | $10.15 | $10.35 | $10.35 | 192K | +1.97% |
| May 12, 2026 | $9.86 | $10.25 | $9.81 | $10.15 | $10.15 | 169K | +2.94% |
| May 11, 2026 | $10.48 | $10.74 | $10.36 | $10.40 | $10.40 | 97K | -0.76% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PPERY
Jan 1 → Dec 31 · 6 years2026-31.3%$12.10 → $8.31
-31.3%
2025-11.5%$13.87 → $12.28
-11.5%
2024-13.3%$15.90 → $13.79
-13.3%
2023+27.8%$12.31 → $15.73
+27.8%
2022+33.8%$9.51 → $12.72
+33.8%
2021+13.0%$8.74 → $9.88
+13.0%
Best Year2022 · +33.8%
Worst Year2026 · -31.3%
Positive Years3 / 6
Avg Annual Return+3.1%
6Y Total Return-4.9%
6Y CAGR~-0.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in PPERY?
If you invested $1,000 in PPERY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,204
Total Return+20.4%
CAGR~+1.9% / yr
Profit+$204
Based on Jun 9, 2016 · $6.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PT Bank Mandiri (Persero) Tbk（PPERY）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $8.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PPERY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PPERY 历史股价FMP 日线复权 OHLCV