BMRI.JK - PT Bank Mandiri (Persero) Tbk

Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20235,000.005,075.005,000.005,025.005,025.0098,040,500
07 Jun 20235,000.005,075.005,000.005,025.005,025.00130,408,700
06 Jun 20235,050.005,100.004,950.005,050.005,050.00244,590,500
05 Jun 20235,100.005,150.005,075.005,075.005,075.00149,191,300
31 May 20235,175.005,200.005,050.005,050.005,050.00393,735,900
30 May 20235,100.005,200.005,100.005,150.005,150.0049,086,100
29 May 20235,175.005,175.005,100.005,150.005,150.0060,646,900
26 May 20235,175.005,200.005,100.005,125.005,125.0042,313,700
25 May 20235,050.005,175.005,050.005,175.005,175.0076,424,100
24 May 20235,125.005,150.005,050.005,075.005,075.00125,575,300
23 May 20235,200.005,250.005,100.005,125.005,125.00165,534,100
22 May 20235,100.005,250.005,075.005,225.005,225.00120,027,200
19 May 20235,075.005,100.005,025.005,075.005,075.0078,499,800
17 May 20234,990.005,075.004,980.005,000.005,000.0063,396,700
16 May 20235,075.005,075.004,980.004,990.004,990.0042,752,200
15 May 20235,050.005,050.005,000.005,050.005,050.0076,451,700
12 May 20235,075.005,075.005,000.005,000.005,000.00105,407,300
11 May 20235,075.005,100.005,025.005,100.005,100.0063,262,300
10 May 20235,050.005,125.005,050.005,075.005,075.0058,148,200
09 May 20235,100.005,125.005,050.005,050.005,050.0093,531,000
08 May 20235,175.005,200.005,125.005,125.005,125.0064,678,000
05 May 20235,175.005,200.005,125.005,175.005,175.0064,499,500
04 May 20235,175.005,225.005,125.005,175.005,175.00100,945,900
03 May 20235,250.005,250.005,150.005,225.005,225.00110,683,000
02 May 20235,250.005,250.005,175.005,250.005,250.0098,024,100
28 Apr 20235,225.005,225.005,150.005,175.005,175.00116,957,800
27 Apr 20235,175.005,225.005,175.005,200.005,200.0051,076,300
26 Apr 20235,400.005,425.005,175.005,200.005,200.00207,338,000
18 Apr 20235,150.005,250.005,125.005,175.005,175.00106,962,300
17 Apr 20235,225.005,250.005,125.005,125.005,125.0095,789,900
14 Apr 20235,150.005,250.005,150.005,225.005,225.00142,479,800
13 Apr 20235,175.005,200.005,125.005,125.005,125.0067,928,500
12 Apr 20235,100.005,225.005,100.005,150.005,150.00111,901,500
11 Apr 20235,100.005,100.005,050.005,100.005,100.0037,744,800
10 Apr 20235,150.005,175.005,050.005,100.005,100.0074,787,800
06 Apr 20235,225.005,225.005,150.005,175.005,175.0047,999,400
05 Apr 20235,150.005,250.005,150.005,225.005,225.0042,655,500
04 Apr 20235,250.005,300.005,100.005,200.005,200.0094,482,600
04 Apr 20232:1 Stock split
03 Apr 20235,200.005,262.505,200.005,262.505,262.50101,724,400
03 Apr 20232:1 Stock split
31 Mar 20235,137.505,162.505,100.005,162.505,162.5092,013,200
30 Mar 202310,350.0010,400.0010,225.0010,225.0010,225.0048,593,100
29 Mar 20235,125.005,187.505,100.005,175.005,175.00107,454,600
28 Mar 20235,100.005,137.505,050.005,062.505,062.50103,951,000
27 Mar 20235,200.005,212.505,100.005,100.005,100.00151,825,600
27 Mar 2023264.6684 Dividend
24 Mar 20235,312.505,475.005,287.505,450.005,185.33222,156,200
21 Mar 20235,050.005,250.005,037.505,250.004,995.04131,331,000
20 Mar 20235,025.005,050.005,000.005,000.004,757.1946,333,000
17 Mar 20234,975.005,062.504,962.505,050.004,804.76224,171,600
16 Mar 20235,037.505,037.504,912.504,925.004,685.83135,467,400
15 Mar 20235,025.005,087.504,925.005,025.004,780.97262,828,600
14 Mar 20235,100.005,137.504,925.004,962.504,721.51191,898,400
13 Mar 20235,137.505,187.505,112.505,175.004,923.6992,827,600
10 Mar 20235,212.505,212.505,137.505,187.504,935.58107,531,000
09 Mar 20235,200.005,250.005,175.005,225.004,971.2683,286,000
08 Mar 20235,125.005,137.505,087.505,137.504,888.01104,838,200
07 Mar 20235,075.005,137.505,062.505,087.504,840.4480,065,800
06 Mar 20235,087.505,112.505,037.505,062.504,816.6553,728,800
03 Mar 20235,100.005,125.005,012.505,025.004,780.9788,630,600
02 Mar 20235,075.005,150.005,075.005,112.504,864.2272,991,800
01 Mar 20235,075.005,100.005,025.005,050.004,804.7689,565,600
28 Feb 20235,037.505,075.005,000.005,000.004,757.19146,440,400
27 Feb 20235,037.505,075.005,025.005,075.004,828.5447,901,800
24 Feb 20235,062.505,112.505,037.505,062.504,816.6554,138,200
23 Feb 20234,987.505,050.004,962.505,037.504,792.86177,505,200
22 Feb 20235,062.505,087.504,975.005,000.004,757.1975,513,400
21 Feb 20235,150.005,150.005,087.505,100.004,852.3352,604,400
20 Feb 20235,150.005,150.005,100.005,137.504,888.0140,696,400
17 Feb 20235,087.505,150.005,050.005,150.004,899.9058,521,000
16 Feb 20235,112.505,137.505,062.505,087.504,840.4449,569,000
15 Feb 20235,150.005,175.005,050.005,112.504,864.2275,595,200
14 Feb 20235,225.005,225.005,137.505,187.504,935.5839,570,600
13 Feb 20235,275.005,275.005,125.005,175.004,923.6956,771,800
10 Feb 20235,225.005,225.005,075.005,150.004,899.9081,114,600
09 Feb 20235,150.005,200.005,125.005,125.004,876.11121,757,400
08 Feb 20235,062.505,112.505,050.005,100.004,852.3375,656,000
07 Feb 20234,975.005,112.504,950.005,087.504,840.44118,132,000
06 Feb 20234,962.505,025.004,875.004,937.504,697.72109,098,400
03 Feb 20234,875.004,975.004,875.004,962.504,721.51108,125,400
02 Feb 20234,862.504,875.004,787.504,862.504,626.3699,351,800
01 Feb 20234,975.005,025.004,837.504,850.004,614.47165,628,800
31 Jan 20235,012.505,050.004,937.504,975.004,733.40167,297,000
30 Jan 20235,012.505,062.504,937.504,975.004,733.4082,589,400
27 Jan 20234,950.005,075.004,950.005,012.504,769.08216,788,400
26 Jan 20234,887.504,937.504,875.004,912.504,673.9370,558,600
25 Jan 20234,900.004,925.004,850.004,850.004,614.4772,767,800
24 Jan 20234,925.004,987.504,900.004,950.004,709.6135,028,000
20 Jan 20234,925.005,000.004,900.004,987.504,745.2993,227,400
19 Jan 20234,800.004,912.504,762.504,875.004,638.2681,704,200
18 Jan 20234,825.004,887.504,750.004,775.004,543.1195,360,600
17 Jan 20234,700.004,912.504,687.504,875.004,638.26146,238,000
16 Jan 20234,550.004,675.004,550.004,650.004,424.18145,710,000
13 Jan 20234,562.504,612.504,525.004,587.504,364.72107,483,800
12 Jan 20234,500.004,725.004,500.004,600.004,376.61219,659,400
11 Jan 20234,537.504,587.504,450.004,475.004,257.68193,915,000
10 Jan 20234,750.004,775.004,587.504,637.504,412.29214,538,800
09 Jan 20234,875.004,925.004,800.004,862.504,626.3667,250,600
06 Jan 20234,862.504,900.004,800.004,900.004,662.0444,097,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...