New Zealand markets open in 2 hours 44 minutes

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

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-5,800.0000 (-100.00%)
At close: 04:14PM WIB
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20245,775.00006,000.00005,525.00005,875.00005,875.0000236,632,600
29 May 20245,825.00005,875.00005,700.00005,800.00005,800.0000169,386,300
28 May 20245,850.00006,025.00005,825.00005,950.00005,950.000093,701,700
27 May 20246,025.00006,050.00005,825.00005,825.00005,825.0000258,450,900
22 May 20246,000.00006,150.00005,950.00006,050.00006,050.0000171,675,900
21 May 20246,225.00006,275.00005,975.00006,025.00006,025.0000307,362,900
20 May 20246,550.00006,625.00006,200.00006,325.00006,325.0000168,796,000
17 May 20246,350.00006,650.00006,350.00006,575.00006,575.0000133,153,900
16 May 20246,450.00006,500.00006,325.00006,350.00006,350.0000114,806,300
15 May 20246,200.00006,400.00006,200.00006,375.00006,375.000080,923,000
14 May 20246,175.00006,300.00006,175.00006,200.00006,200.000094,048,400
13 May 20246,200.00006,275.00006,125.00006,200.00006,200.0000128,638,300
08 May 20246,325.00006,450.00006,250.00006,275.00006,275.0000117,065,300
07 May 20246,325.00006,400.00006,250.00006,275.00006,275.0000130,410,300
06 May 20246,250.00006,400.00006,150.00006,275.00006,275.0000184,234,200
03 May 20246,300.00006,425.00006,050.00006,150.00006,150.0000269,305,400
02 May 20246,800.00006,800.00006,050.00006,325.00006,325.0000501,849,300
30 Apr 20246,800.00007,050.00006,775.00006,900.00006,900.0000189,991,300
29 Apr 20246,650.00006,950.00006,650.00006,925.00006,925.000077,938,400
26 Apr 20247,000.00007,025.00006,750.00006,750.00006,750.0000125,875,000
25 Apr 20247,050.00007,075.00006,925.00006,950.00006,950.0000111,803,500
24 Apr 20246,925.00007,050.00006,900.00007,050.00007,050.0000117,586,500
23 Apr 20246,850.00006,925.00006,725.00006,825.00006,825.0000106,699,200
22 Apr 20246,875.00006,875.00006,575.00006,725.00006,725.0000121,727,900
19 Apr 20246,725.00006,800.00006,650.00006,725.00006,725.000047,943,300
18 Apr 20246,800.00006,900.00006,725.00006,800.00006,800.0000106,893,900
17 Apr 20246,700.00006,775.00006,625.00006,625.00006,625.000083,840,200
16 Apr 20246,350.00006,725.00006,300.00006,625.00006,625.0000180,012,400
05 Apr 20246,825.00006,900.00006,825.00006,825.00006,825.000046,111,500
04 Apr 20246,750.00006,925.00006,750.00006,875.00006,875.000063,174,900
03 Apr 20246,950.00006,950.00006,675.00006,775.00006,775.0000115,372,600
02 Apr 20246,900.00006,900.00006,700.00006,900.00006,900.0000135,764,900
01 Apr 20247,250.00007,250.00006,750.00006,900.00006,900.0000158,358,600
28 Mar 20247,150.00007,250.00007,125.00007,250.00007,250.000090,900,900
27 Mar 20247,200.00007,250.00007,175.00007,175.00007,175.000046,295,700
26 Mar 20247,225.00007,225.00007,125.00007,175.00007,175.000074,274,300
25 Mar 20247,250.00007,250.00007,000.00007,250.00007,250.000078,212,700
22 Mar 20247,000.00007,075.00006,950.00007,050.00007,050.000065,219,900
21 Mar 20247,100.00007,200.00007,050.00007,050.00007,050.000081,774,800
20 Mar 20247,050.00007,050.00007,000.00007,050.00007,050.000083,416,700
20 Mar 2024353.95752 Dividend
19 Mar 20247,250.00007,350.00007,225.00007,275.00006,921.0425100,836,600
18 Mar 20247,425.00007,425.00007,175.00007,175.00006,825.9077105,778,200
15 Mar 20247,450.00007,500.00007,275.00007,400.00007,039.9609250,581,100
14 Mar 20247,250.00007,400.00007,225.00007,400.00007,039.9609161,193,000
13 Mar 20247,250.00007,275.00007,150.00007,275.00006,921.0425126,022,700
08 Mar 20247,150.00007,175.00007,100.00007,125.00006,778.3403109,032,400
07 Mar 20247,075.00007,125.00007,025.00007,100.00006,754.556694,950,400
06 Mar 20247,000.00007,100.00007,000.00007,075.00006,730.773474,178,100
05 Mar 20247,075.00007,100.00007,000.00007,025.00006,683.206192,557,200
04 Mar 20247,000.00007,050.00006,975.00007,025.00006,683.206144,707,200
01 Mar 20247,050.00007,075.00006,975.00007,025.00006,683.206190,739,400
29 Feb 20247,125.00007,150.00007,000.00007,000.00006,659.4224150,713,600
28 Feb 20247,025.00007,125.00007,025.00007,125.00006,778.340349,888,400
27 Feb 20246,975.00007,100.00006,975.00007,075.00006,730.773458,066,100
26 Feb 20246,950.00007,075.00006,950.00007,050.00006,706.989765,407,700
23 Feb 20247,050.00007,100.00007,000.00007,050.00006,706.9897109,404,700
22 Feb 20247,175.00007,200.00007,100.00007,100.00006,754.556685,735,800
21 Feb 20247,125.00007,250.00007,075.00007,250.00006,897.2588128,063,900
20 Feb 20247,250.00007,250.00007,150.00007,150.00006,802.124087,312,000
19 Feb 20247,150.00007,325.00007,125.00007,150.00006,802.124083,753,500
16 Feb 20247,375.00007,400.00007,200.00007,200.00006,849.6914142,022,100
15 Feb 20247,300.00007,375.00007,150.00007,200.00006,849.6914220,530,000
13 Feb 20247,100.00007,125.00007,025.00007,025.00006,683.2061102,668,900
12 Feb 20247,150.00007,200.00007,050.00007,100.00006,754.5566162,771,300
07 Feb 20246,875.00006,950.00006,850.00006,950.00006,611.855088,745,500
06 Feb 20246,825.00006,925.00006,775.00006,850.00006,516.720290,146,000
05 Feb 20246,700.00006,950.00006,675.00006,825.00006,492.9365150,535,100
02 Feb 20246,625.00006,675.00006,600.00006,675.00006,350.2349120,116,200
01 Feb 20246,575.00006,625.00006,500.00006,550.00006,231.3164168,145,800
31 Jan 20246,650.00006,700.00006,650.00006,650.00006,326.4512128,185,000
30 Jan 20246,475.00006,700.00006,450.00006,650.00006,326.4512123,330,900
29 Jan 20246,350.00006,475.00006,275.00006,475.00006,159.9658124,753,000
26 Jan 20246,250.00006,325.00006,225.00006,300.00005,993.480077,236,800
25 Jan 20246,325.00006,400.00006,250.00006,275.00005,969.696399,094,100
24 Jan 20246,450.00006,475.00006,350.00006,400.00006,088.614797,290,600
23 Jan 20246,525.00006,550.00006,450.00006,500.00006,183.749077,037,800
22 Jan 20246,500.00006,550.00006,450.00006,500.00006,183.749096,993,100
19 Jan 20246,500.00006,525.00006,425.00006,525.00006,207.532774,814,000
18 Jan 20246,525.00006,550.00006,475.00006,525.00006,207.532778,209,900
17 Jan 20246,525.00006,625.00006,500.00006,525.00006,207.532780,929,000
16 Jan 20246,525.00006,625.00006,500.00006,525.00006,207.532783,516,800
15 Jan 20246,575.00006,625.00006,475.00006,500.00006,183.749083,066,800
12 Jan 20246,575.00006,675.00006,525.00006,575.00006,255.1001114,039,700
11 Jan 20246,425.00006,500.00006,400.00006,450.00006,136.182132,120,200
10 Jan 20246,375.00006,450.00006,325.00006,425.00006,112.398450,019,800
09 Jan 20246,425.00006,450.00006,350.00006,375.00006,064.831177,953,400
08 Jan 20246,500.00006,600.00006,375.00006,400.00006,088.6147151,018,300
05 Jan 20246,400.00006,475.00006,350.00006,425.00006,112.3984114,339,400
04 Jan 20246,125.00006,400.00006,100.00006,350.00006,041.0474135,344,500
03 Jan 20246,100.00006,150.00006,050.00006,100.00005,803.210930,053,900
02 Jan 20246,050.00006,125.00006,025.00006,125.00005,826.994626,235,700
29 Dec 20236,125.00006,125.00006,000.00006,050.00005,755.643663,097,100
28 Dec 20236,050.00006,150.00006,000.00006,125.00005,826.994675,118,700
27 Dec 20236,000.00006,025.00005,925.00006,000.00005,708.076243,114,900
22 Dec 20235,950.00005,975.00005,925.00005,975.00005,684.292529,975,600
21 Dec 20235,950.00005,975.00005,925.00005,975.00005,684.292550,363,900
20 Dec 20235,900.00005,975.00005,900.00005,925.00005,636.725165,361,000
19 Dec 20235,950.00005,975.00005,925.00005,975.00005,684.292540,763,200
18 Dec 20235,850.00005,950.00005,850.00005,925.00005,636.7251101,458,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...