New Zealand markets closed

PT Bank Mandiri (Persero) Tbk (BMRI.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
6,725.00-75.00 (-1.10%)
At close: 04:14PM WIB
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20246,725.006,800.006,650.006,725.006,725.0047,943,300
18 Apr 20246,800.006,900.006,725.006,800.006,800.00106,893,900
17 Apr 20246,700.006,775.006,625.006,625.006,625.0083,840,200
16 Apr 20246,350.006,725.006,300.006,625.006,625.00180,012,400
05 Apr 20246,825.006,900.006,825.006,825.006,825.0046,111,500
04 Apr 20246,750.006,925.006,750.006,875.006,875.0063,174,900
03 Apr 20246,950.006,950.006,675.006,775.006,775.00115,372,600
02 Apr 20246,900.006,900.006,700.006,900.006,900.00135,764,900
01 Apr 20247,250.007,250.006,750.006,900.006,900.00158,358,600
28 Mar 20247,150.007,250.007,125.007,250.007,250.0090,900,900
27 Mar 20247,200.007,250.007,175.007,175.007,175.0046,295,700
26 Mar 20247,225.007,225.007,125.007,175.007,175.0074,274,300
25 Mar 20247,250.007,250.007,000.007,250.007,250.0078,212,700
22 Mar 20247,000.007,075.006,950.007,050.007,050.0065,219,900
21 Mar 20247,100.007,200.007,050.007,050.007,050.0081,774,800
20 Mar 20247,050.007,050.007,000.007,050.007,050.0083,416,700
20 Mar 2024353.95752 Dividend
19 Mar 20247,250.007,350.007,225.007,275.006,921.04100,836,600
18 Mar 20247,425.007,425.007,175.007,175.006,825.91105,778,200
15 Mar 20247,450.007,500.007,275.007,400.007,039.96250,581,100
14 Mar 20247,250.007,400.007,225.007,400.007,039.96161,193,000
13 Mar 20247,250.007,275.007,150.007,275.006,921.04126,022,700
08 Mar 20247,150.007,175.007,100.007,125.006,778.34109,032,400
07 Mar 20247,075.007,125.007,025.007,100.006,754.5694,950,400
06 Mar 20247,000.007,100.007,000.007,075.006,730.7774,178,100
05 Mar 20247,075.007,100.007,000.007,025.006,683.2192,557,200
04 Mar 20247,000.007,050.006,975.007,025.006,683.2144,707,200
01 Mar 20247,050.007,075.006,975.007,025.006,683.2190,739,400
29 Feb 20247,125.007,150.007,000.007,000.006,659.42150,713,600
28 Feb 20247,025.007,125.007,025.007,125.006,778.3449,888,400
27 Feb 20246,975.007,100.006,975.007,075.006,730.7758,066,100
26 Feb 20246,950.007,075.006,950.007,050.006,706.9965,407,700
23 Feb 20247,050.007,100.007,000.007,050.006,706.99109,404,700
22 Feb 20247,175.007,200.007,100.007,100.006,754.5685,735,800
21 Feb 20247,125.007,250.007,075.007,250.006,897.26128,063,900
20 Feb 20247,250.007,250.007,150.007,150.006,802.1287,312,000
19 Feb 20247,150.007,325.007,125.007,150.006,802.1283,753,500
16 Feb 20247,375.007,400.007,200.007,200.006,849.69142,022,100
15 Feb 20247,300.007,375.007,150.007,200.006,849.69220,530,000
13 Feb 20247,100.007,125.007,025.007,025.006,683.21102,668,900
12 Feb 20247,150.007,200.007,050.007,100.006,754.56162,771,300
07 Feb 20246,875.006,950.006,850.006,950.006,611.8588,745,500
06 Feb 20246,825.006,925.006,775.006,850.006,516.7290,146,000
05 Feb 20246,700.006,950.006,675.006,825.006,492.94150,535,100
02 Feb 20246,625.006,675.006,600.006,675.006,350.23120,116,200
01 Feb 20246,575.006,625.006,500.006,550.006,231.32168,145,800
31 Jan 20246,650.006,700.006,650.006,650.006,326.45128,185,000
30 Jan 20246,475.006,700.006,450.006,650.006,326.45123,330,900
29 Jan 20246,350.006,475.006,275.006,475.006,159.97124,753,000
26 Jan 20246,250.006,325.006,225.006,300.005,993.4877,236,800
25 Jan 20246,325.006,400.006,250.006,275.005,969.7099,094,100
24 Jan 20246,450.006,475.006,350.006,400.006,088.6197,290,600
23 Jan 20246,525.006,550.006,450.006,500.006,183.7577,037,800
22 Jan 20246,500.006,550.006,450.006,500.006,183.7596,993,100
19 Jan 20246,500.006,525.006,425.006,525.006,207.5374,814,000
18 Jan 20246,525.006,550.006,475.006,525.006,207.5378,209,900
17 Jan 20246,525.006,625.006,500.006,525.006,207.5380,929,000
16 Jan 20246,525.006,625.006,500.006,525.006,207.5383,516,800
15 Jan 20246,575.006,625.006,475.006,500.006,183.7583,066,800
12 Jan 20246,575.006,675.006,525.006,575.006,255.10114,039,700
11 Jan 20246,425.006,500.006,400.006,450.006,136.1832,120,200
10 Jan 20246,375.006,450.006,325.006,425.006,112.4050,019,800
09 Jan 20246,425.006,450.006,350.006,375.006,064.8377,953,400
08 Jan 20246,500.006,600.006,375.006,400.006,088.61151,018,300
05 Jan 20246,400.006,475.006,350.006,425.006,112.40114,339,400
04 Jan 20246,125.006,400.006,100.006,350.006,041.05135,344,500
03 Jan 20246,100.006,150.006,050.006,100.005,803.2130,053,900
02 Jan 20246,050.006,125.006,025.006,125.005,826.9926,235,700
29 Dec 20236,125.006,125.006,000.006,050.005,755.6463,097,100
28 Dec 20236,050.006,150.006,000.006,125.005,826.9975,118,700
27 Dec 20236,000.006,025.005,925.006,000.005,708.0843,114,900
22 Dec 20235,950.005,975.005,925.005,975.005,684.2929,975,600
21 Dec 20235,950.005,975.005,925.005,975.005,684.2950,363,900
20 Dec 20235,900.005,975.005,900.005,925.005,636.7365,361,000
19 Dec 20235,950.005,975.005,925.005,975.005,684.2940,763,200
18 Dec 20235,850.005,950.005,850.005,925.005,636.73101,458,600
15 Dec 20235,950.006,000.005,900.005,900.005,612.94142,382,200
14 Dec 20235,825.006,025.005,800.005,950.005,660.51171,595,800
13 Dec 20235,750.005,775.005,700.005,725.005,446.46121,450,600
12 Dec 20235,800.005,825.005,750.005,800.005,517.8155,110,500
11 Dec 20235,650.005,800.005,650.005,775.005,494.0268,655,000
08 Dec 20235,750.005,775.005,650.005,700.005,422.6798,036,700
07 Dec 20235,800.005,825.005,725.005,750.005,470.2497,966,700
06 Dec 20235,925.005,950.005,800.005,800.005,517.8188,747,200
05 Dec 20236,000.006,000.005,875.005,975.005,684.2958,668,400
04 Dec 20235,925.006,025.005,900.006,000.005,708.0866,145,100
01 Dec 20235,850.005,900.005,825.005,900.005,612.9431,365,100
30 Nov 20235,850.005,925.005,825.005,850.005,565.37117,365,000
29 Nov 20235,850.005,925.005,825.005,850.005,565.3736,796,600
28 Nov 20235,900.005,925.005,875.005,900.005,612.9458,255,800
27 Nov 20235,900.005,925.005,875.005,900.005,612.9439,719,300
24 Nov 20235,925.005,925.005,850.005,875.005,589.1627,087,900
23 Nov 20235,950.005,950.005,900.005,900.005,612.9436,725,600
22 Nov 20235,825.005,900.005,825.005,875.005,589.1621,111,100
21 Nov 20235,850.005,925.005,825.005,875.005,589.1655,094,300
20 Nov 20235,825.005,925.005,825.005,875.005,589.1620,014,600
17 Nov 20235,875.005,950.005,850.005,900.005,612.9433,963,900
16 Nov 20235,850.005,925.005,825.005,925.005,636.7336,004,500
15 Nov 20235,900.005,975.005,875.005,925.005,636.7374,255,700
14 Nov 20235,825.005,900.005,800.005,825.005,541.5950,587,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...