BMRI.JK - PT Bank Mandiri (Persero) Tbk
Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 5,000.00 | 5,075.00 | 5,000.00 | 5,025.00 | 5,025.00 | 98,040,500 |
| 07 Jun 2023 | 5,000.00 | 5,075.00 | 5,000.00 | 5,025.00 | 5,025.00 | 130,408,700 |
| 06 Jun 2023 | 5,050.00 | 5,100.00 | 4,950.00 | 5,050.00 | 5,050.00 | 244,590,500 |
| 05 Jun 2023 | 5,100.00 | 5,150.00 | 5,075.00 | 5,075.00 | 5,075.00 | 149,191,300 |
| 31 May 2023 | 5,175.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,050.00 | 393,735,900 |
| 30 May 2023 | 5,100.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 49,086,100 |
| 29 May 2023 | 5,175.00 | 5,175.00 | 5,100.00 | 5,150.00 | 5,150.00 | 60,646,900 |
| 26 May 2023 | 5,175.00 | 5,200.00 | 5,100.00 | 5,125.00 | 5,125.00 | 42,313,700 |
| 25 May 2023 | 5,050.00 | 5,175.00 | 5,050.00 | 5,175.00 | 5,175.00 | 76,424,100 |
| 24 May 2023 | 5,125.00 | 5,150.00 | 5,050.00 | 5,075.00 | 5,075.00 | 125,575,300 |
| 23 May 2023 | 5,200.00 | 5,250.00 | 5,100.00 | 5,125.00 | 5,125.00 | 165,534,100 |
| 22 May 2023 | 5,100.00 | 5,250.00 | 5,075.00 | 5,225.00 | 5,225.00 | 120,027,200 |
| 19 May 2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 5,075.00 | 78,499,800 |
| 17 May 2023 | 4,990.00 | 5,075.00 | 4,980.00 | 5,000.00 | 5,000.00 | 63,396,700 |
| 16 May 2023 | 5,075.00 | 5,075.00 | 4,980.00 | 4,990.00 | 4,990.00 | 42,752,200 |
| 15 May 2023 | 5,050.00 | 5,050.00 | 5,000.00 | 5,050.00 | 5,050.00 | 76,451,700 |
| 12 May 2023 | 5,075.00 | 5,075.00 | 5,000.00 | 5,000.00 | 5,000.00 | 105,407,300 |
| 11 May 2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,100.00 | 5,100.00 | 63,262,300 |
| 10 May 2023 | 5,050.00 | 5,125.00 | 5,050.00 | 5,075.00 | 5,075.00 | 58,148,200 |
| 09 May 2023 | 5,100.00 | 5,125.00 | 5,050.00 | 5,050.00 | 5,050.00 | 93,531,000 |
| 08 May 2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,125.00 | 5,125.00 | 64,678,000 |
| 05 May 2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,175.00 | 5,175.00 | 64,499,500 |
| 04 May 2023 | 5,175.00 | 5,225.00 | 5,125.00 | 5,175.00 | 5,175.00 | 100,945,900 |
| 03 May 2023 | 5,250.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,225.00 | 110,683,000 |
| 02 May 2023 | 5,250.00 | 5,250.00 | 5,175.00 | 5,250.00 | 5,250.00 | 98,024,100 |
| 28 Apr 2023 | 5,225.00 | 5,225.00 | 5,150.00 | 5,175.00 | 5,175.00 | 116,957,800 |
| 27 Apr 2023 | 5,175.00 | 5,225.00 | 5,175.00 | 5,200.00 | 5,200.00 | 51,076,300 |
| 26 Apr 2023 | 5,400.00 | 5,425.00 | 5,175.00 | 5,200.00 | 5,200.00 | 207,338,000 |
| 18 Apr 2023 | 5,150.00 | 5,250.00 | 5,125.00 | 5,175.00 | 5,175.00 | 106,962,300 |
| 17 Apr 2023 | 5,225.00 | 5,250.00 | 5,125.00 | 5,125.00 | 5,125.00 | 95,789,900 |
| 14 Apr 2023 | 5,150.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,225.00 | 142,479,800 |
| 13 Apr 2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,125.00 | 5,125.00 | 67,928,500 |
| 12 Apr 2023 | 5,100.00 | 5,225.00 | 5,100.00 | 5,150.00 | 5,150.00 | 111,901,500 |
| 11 Apr 2023 | 5,100.00 | 5,100.00 | 5,050.00 | 5,100.00 | 5,100.00 | 37,744,800 |
| 10 Apr 2023 | 5,150.00 | 5,175.00 | 5,050.00 | 5,100.00 | 5,100.00 | 74,787,800 |
| 06 Apr 2023 | 5,225.00 | 5,225.00 | 5,150.00 | 5,175.00 | 5,175.00 | 47,999,400 |
| 05 Apr 2023 | 5,150.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,225.00 | 42,655,500 |
| 04 Apr 2023 | 5,250.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 94,482,600 |
| 04 Apr 2023 | 2:1 Stock split | |||||
| 03 Apr 2023 | 5,200.00 | 5,262.50 | 5,200.00 | 5,262.50 | 5,262.50 | 101,724,400 |
| 03 Apr 2023 | 2:1 Stock split | |||||
| 31 Mar 2023 | 5,137.50 | 5,162.50 | 5,100.00 | 5,162.50 | 5,162.50 | 92,013,200 |
| 30 Mar 2023 | 10,350.00 | 10,400.00 | 10,225.00 | 10,225.00 | 10,225.00 | 48,593,100 |
| 29 Mar 2023 | 5,125.00 | 5,187.50 | 5,100.00 | 5,175.00 | 5,175.00 | 107,454,600 |
| 28 Mar 2023 | 5,100.00 | 5,137.50 | 5,050.00 | 5,062.50 | 5,062.50 | 103,951,000 |
| 27 Mar 2023 | 5,200.00 | 5,212.50 | 5,100.00 | 5,100.00 | 5,100.00 | 151,825,600 |
| 27 Mar 2023 | 264.6684 Dividend | |||||
| 24 Mar 2023 | 5,312.50 | 5,475.00 | 5,287.50 | 5,450.00 | 5,185.33 | 222,156,200 |
| 21 Mar 2023 | 5,050.00 | 5,250.00 | 5,037.50 | 5,250.00 | 4,995.04 | 131,331,000 |
| 20 Mar 2023 | 5,025.00 | 5,050.00 | 5,000.00 | 5,000.00 | 4,757.19 | 46,333,000 |
| 17 Mar 2023 | 4,975.00 | 5,062.50 | 4,962.50 | 5,050.00 | 4,804.76 | 224,171,600 |
| 16 Mar 2023 | 5,037.50 | 5,037.50 | 4,912.50 | 4,925.00 | 4,685.83 | 135,467,400 |
| 15 Mar 2023 | 5,025.00 | 5,087.50 | 4,925.00 | 5,025.00 | 4,780.97 | 262,828,600 |
| 14 Mar 2023 | 5,100.00 | 5,137.50 | 4,925.00 | 4,962.50 | 4,721.51 | 191,898,400 |
| 13 Mar 2023 | 5,137.50 | 5,187.50 | 5,112.50 | 5,175.00 | 4,923.69 | 92,827,600 |
| 10 Mar 2023 | 5,212.50 | 5,212.50 | 5,137.50 | 5,187.50 | 4,935.58 | 107,531,000 |
| 09 Mar 2023 | 5,200.00 | 5,250.00 | 5,175.00 | 5,225.00 | 4,971.26 | 83,286,000 |
| 08 Mar 2023 | 5,125.00 | 5,137.50 | 5,087.50 | 5,137.50 | 4,888.01 | 104,838,200 |
| 07 Mar 2023 | 5,075.00 | 5,137.50 | 5,062.50 | 5,087.50 | 4,840.44 | 80,065,800 |
| 06 Mar 2023 | 5,087.50 | 5,112.50 | 5,037.50 | 5,062.50 | 4,816.65 | 53,728,800 |
| 03 Mar 2023 | 5,100.00 | 5,125.00 | 5,012.50 | 5,025.00 | 4,780.97 | 88,630,600 |
| 02 Mar 2023 | 5,075.00 | 5,150.00 | 5,075.00 | 5,112.50 | 4,864.22 | 72,991,800 |
| 01 Mar 2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 4,804.76 | 89,565,600 |
| 28 Feb 2023 | 5,037.50 | 5,075.00 | 5,000.00 | 5,000.00 | 4,757.19 | 146,440,400 |
| 27 Feb 2023 | 5,037.50 | 5,075.00 | 5,025.00 | 5,075.00 | 4,828.54 | 47,901,800 |
| 24 Feb 2023 | 5,062.50 | 5,112.50 | 5,037.50 | 5,062.50 | 4,816.65 | 54,138,200 |
| 23 Feb 2023 | 4,987.50 | 5,050.00 | 4,962.50 | 5,037.50 | 4,792.86 | 177,505,200 |
| 22 Feb 2023 | 5,062.50 | 5,087.50 | 4,975.00 | 5,000.00 | 4,757.19 | 75,513,400 |
| 21 Feb 2023 | 5,150.00 | 5,150.00 | 5,087.50 | 5,100.00 | 4,852.33 | 52,604,400 |
| 20 Feb 2023 | 5,150.00 | 5,150.00 | 5,100.00 | 5,137.50 | 4,888.01 | 40,696,400 |
| 17 Feb 2023 | 5,087.50 | 5,150.00 | 5,050.00 | 5,150.00 | 4,899.90 | 58,521,000 |
| 16 Feb 2023 | 5,112.50 | 5,137.50 | 5,062.50 | 5,087.50 | 4,840.44 | 49,569,000 |
| 15 Feb 2023 | 5,150.00 | 5,175.00 | 5,050.00 | 5,112.50 | 4,864.22 | 75,595,200 |
| 14 Feb 2023 | 5,225.00 | 5,225.00 | 5,137.50 | 5,187.50 | 4,935.58 | 39,570,600 |
| 13 Feb 2023 | 5,275.00 | 5,275.00 | 5,125.00 | 5,175.00 | 4,923.69 | 56,771,800 |
| 10 Feb 2023 | 5,225.00 | 5,225.00 | 5,075.00 | 5,150.00 | 4,899.90 | 81,114,600 |
| 09 Feb 2023 | 5,150.00 | 5,200.00 | 5,125.00 | 5,125.00 | 4,876.11 | 121,757,400 |
| 08 Feb 2023 | 5,062.50 | 5,112.50 | 5,050.00 | 5,100.00 | 4,852.33 | 75,656,000 |
| 07 Feb 2023 | 4,975.00 | 5,112.50 | 4,950.00 | 5,087.50 | 4,840.44 | 118,132,000 |
| 06 Feb 2023 | 4,962.50 | 5,025.00 | 4,875.00 | 4,937.50 | 4,697.72 | 109,098,400 |
| 03 Feb 2023 | 4,875.00 | 4,975.00 | 4,875.00 | 4,962.50 | 4,721.51 | 108,125,400 |
| 02 Feb 2023 | 4,862.50 | 4,875.00 | 4,787.50 | 4,862.50 | 4,626.36 | 99,351,800 |
| 01 Feb 2023 | 4,975.00 | 5,025.00 | 4,837.50 | 4,850.00 | 4,614.47 | 165,628,800 |
| 31 Jan 2023 | 5,012.50 | 5,050.00 | 4,937.50 | 4,975.00 | 4,733.40 | 167,297,000 |
| 30 Jan 2023 | 5,012.50 | 5,062.50 | 4,937.50 | 4,975.00 | 4,733.40 | 82,589,400 |
| 27 Jan 2023 | 4,950.00 | 5,075.00 | 4,950.00 | 5,012.50 | 4,769.08 | 216,788,400 |
| 26 Jan 2023 | 4,887.50 | 4,937.50 | 4,875.00 | 4,912.50 | 4,673.93 | 70,558,600 |
| 25 Jan 2023 | 4,900.00 | 4,925.00 | 4,850.00 | 4,850.00 | 4,614.47 | 72,767,800 |
| 24 Jan 2023 | 4,925.00 | 4,987.50 | 4,900.00 | 4,950.00 | 4,709.61 | 35,028,000 |
| 20 Jan 2023 | 4,925.00 | 5,000.00 | 4,900.00 | 4,987.50 | 4,745.29 | 93,227,400 |
| 19 Jan 2023 | 4,800.00 | 4,912.50 | 4,762.50 | 4,875.00 | 4,638.26 | 81,704,200 |
| 18 Jan 2023 | 4,825.00 | 4,887.50 | 4,750.00 | 4,775.00 | 4,543.11 | 95,360,600 |
| 17 Jan 2023 | 4,700.00 | 4,912.50 | 4,687.50 | 4,875.00 | 4,638.26 | 146,238,000 |
| 16 Jan 2023 | 4,550.00 | 4,675.00 | 4,550.00 | 4,650.00 | 4,424.18 | 145,710,000 |
| 13 Jan 2023 | 4,562.50 | 4,612.50 | 4,525.00 | 4,587.50 | 4,364.72 | 107,483,800 |
| 12 Jan 2023 | 4,500.00 | 4,725.00 | 4,500.00 | 4,600.00 | 4,376.61 | 219,659,400 |
| 11 Jan 2023 | 4,537.50 | 4,587.50 | 4,450.00 | 4,475.00 | 4,257.68 | 193,915,000 |
| 10 Jan 2023 | 4,750.00 | 4,775.00 | 4,587.50 | 4,637.50 | 4,412.29 | 214,538,800 |
| 09 Jan 2023 | 4,875.00 | 4,925.00 | 4,800.00 | 4,862.50 | 4,626.36 | 67,250,600 |
| 06 Jan 2023 | 4,862.50 | 4,900.00 | 4,800.00 | 4,900.00 | 4,662.04 | 44,097,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.