FRA, PQ9 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, PQ9: PT Bank Mandiri (Persero) Tbk

29 Aug 2025

LAST: 0.2240	CHANGE: 0.05	OPEN: 0.2240	HIGH: 0.2240	ASK: 0.0000	VOLUME: 10K
LAST: 0.2240	CHG(%): 17.04	PREV: 0.2700	LOW: 0.2240	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.2240	0.2240	0.2240	0.2240	10K
28 Aug 25	0.2340	0.2700	0.2340	0.2700	10K
27 Aug 25	0.2340	0.2720	0.2340	0.2720	21K
26 Aug 25	0.2400	0.2760	0.2400	0.2760	3.3K
25 Aug 25	0.2420	0.2420	0.2420	0.2420	10K
22 Aug 25	0.2400	0.2400	0.2400	0.2400	10K
21 Aug 25	0.2400	0.2400	0.2400	0.2400	10K
20 Aug 25	0.2460	0.2460	0.2460	0.2460	10K
19 Aug 25	0.2460	0.2720	0.2460	0.2720	10K
18 Aug 25	0.2500	0.2500	0.2500	0.2500	10K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.26
MA10:	0.25
MA20:	0.25
MA50:	0.24
MA100:	0.25
MA200:	0.28
RSI14:	38.30
WPR14:	-100.00
MTM14:	-0.05
ROC14:	-0.19
ATR:	0.02
Week High:	0.28
Week Low:	0.22
Month High:	0.28
Month Low:	0.22
Year High:	0.44
Year Low:	0.17
Volatility:	84.41

RECENT SPLITS

Date	Ratio
04 Apr 2023	2-1
13 Sep 2017	2-1

RECENT DIVIDENDS

Date	Amount
14 Apr 2025	$0.02
20 Mar 2024	$0.02
27 Mar 2023	$0.01
21 Mar 2022	$0.01
24 Mar 2021	$0.01
28 Feb 2020	$0.01
27 May 2019	$0.01
29 Mar 2018	$0.01
23 Mar 2018	$173.41
22 Mar 2017	$0.00