PT Bank Mandiri (Persero) Tbk (BMRI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7,000.00 | 7,025.00 | 6,750.00 | 6,750.00 | 6,750.00 | 125,875,000 |
| 25 Apr 2024 | 7,050.00 | 7,075.00 | 6,925.00 | 6,950.00 | 6,950.00 | 111,803,500 |
| 24 Apr 2024 | 6,925.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 117,586,500 |
| 23 Apr 2024 | 6,850.00 | 6,925.00 | 6,725.00 | 6,825.00 | 6,825.00 | 106,699,200 |
| 22 Apr 2024 | 6,875.00 | 6,875.00 | 6,575.00 | 6,725.00 | 6,725.00 | 121,727,900 |
| 19 Apr 2024 | 6,725.00 | 6,800.00 | 6,650.00 | 6,725.00 | 6,725.00 | 47,943,300 |
| 18 Apr 2024 | 6,800.00 | 6,900.00 | 6,725.00 | 6,800.00 | 6,800.00 | 106,893,900 |
| 17 Apr 2024 | 6,700.00 | 6,775.00 | 6,625.00 | 6,625.00 | 6,625.00 | 83,840,200 |
| 16 Apr 2024 | 6,350.00 | 6,725.00 | 6,300.00 | 6,625.00 | 6,625.00 | 180,012,400 |
| 05 Apr 2024 | 6,825.00 | 6,900.00 | 6,825.00 | 6,825.00 | 6,825.00 | 46,111,500 |
| 04 Apr 2024 | 6,750.00 | 6,925.00 | 6,750.00 | 6,875.00 | 6,875.00 | 63,174,900 |
| 03 Apr 2024 | 6,950.00 | 6,950.00 | 6,675.00 | 6,775.00 | 6,775.00 | 115,372,600 |
| 02 Apr 2024 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 135,764,900 |
| 01 Apr 2024 | 7,250.00 | 7,250.00 | 6,750.00 | 6,900.00 | 6,900.00 | 158,358,600 |
| 28 Mar 2024 | 7,150.00 | 7,250.00 | 7,125.00 | 7,250.00 | 7,250.00 | 90,900,900 |
| 27 Mar 2024 | 7,200.00 | 7,250.00 | 7,175.00 | 7,175.00 | 7,175.00 | 46,295,700 |
| 26 Mar 2024 | 7,225.00 | 7,225.00 | 7,125.00 | 7,175.00 | 7,175.00 | 74,274,300 |
| 25 Mar 2024 | 7,250.00 | 7,250.00 | 7,000.00 | 7,250.00 | 7,250.00 | 78,212,700 |
| 22 Mar 2024 | 7,000.00 | 7,075.00 | 6,950.00 | 7,050.00 | 7,050.00 | 65,219,900 |
| 21 Mar 2024 | 7,100.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,050.00 | 81,774,800 |
| 20 Mar 2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,050.00 | 7,050.00 | 83,416,700 |
| 20 Mar 2024 | 353.95752 Dividend | |||||
| 19 Mar 2024 | 7,250.00 | 7,350.00 | 7,225.00 | 7,275.00 | 6,921.04 | 100,836,600 |
| 18 Mar 2024 | 7,425.00 | 7,425.00 | 7,175.00 | 7,175.00 | 6,825.91 | 105,778,200 |
| 15 Mar 2024 | 7,450.00 | 7,500.00 | 7,275.00 | 7,400.00 | 7,039.96 | 250,581,100 |
| 14 Mar 2024 | 7,250.00 | 7,400.00 | 7,225.00 | 7,400.00 | 7,039.96 | 161,193,000 |
| 13 Mar 2024 | 7,250.00 | 7,275.00 | 7,150.00 | 7,275.00 | 6,921.04 | 126,022,700 |
| 08 Mar 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 6,778.34 | 109,032,400 |
| 07 Mar 2024 | 7,075.00 | 7,125.00 | 7,025.00 | 7,100.00 | 6,754.56 | 94,950,400 |
| 06 Mar 2024 | 7,000.00 | 7,100.00 | 7,000.00 | 7,075.00 | 6,730.77 | 74,178,100 |
| 05 Mar 2024 | 7,075.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,683.21 | 92,557,200 |
| 04 Mar 2024 | 7,000.00 | 7,050.00 | 6,975.00 | 7,025.00 | 6,683.21 | 44,707,200 |
| 01 Mar 2024 | 7,050.00 | 7,075.00 | 6,975.00 | 7,025.00 | 6,683.21 | 90,739,400 |
| 29 Feb 2024 | 7,125.00 | 7,150.00 | 7,000.00 | 7,000.00 | 6,659.42 | 150,713,600 |
| 28 Feb 2024 | 7,025.00 | 7,125.00 | 7,025.00 | 7,125.00 | 6,778.34 | 49,888,400 |
| 27 Feb 2024 | 6,975.00 | 7,100.00 | 6,975.00 | 7,075.00 | 6,730.77 | 58,066,100 |
| 26 Feb 2024 | 6,950.00 | 7,075.00 | 6,950.00 | 7,050.00 | 6,706.99 | 65,407,700 |
| 23 Feb 2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,706.99 | 109,404,700 |
| 22 Feb 2024 | 7,175.00 | 7,200.00 | 7,100.00 | 7,100.00 | 6,754.56 | 85,735,800 |
| 21 Feb 2024 | 7,125.00 | 7,250.00 | 7,075.00 | 7,250.00 | 6,897.26 | 128,063,900 |
| 20 Feb 2024 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 6,802.12 | 87,312,000 |
| 19 Feb 2024 | 7,150.00 | 7,325.00 | 7,125.00 | 7,150.00 | 6,802.12 | 83,753,500 |
| 16 Feb 2024 | 7,375.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,849.69 | 142,022,100 |
| 15 Feb 2024 | 7,300.00 | 7,375.00 | 7,150.00 | 7,200.00 | 6,849.69 | 220,530,000 |
| 13 Feb 2024 | 7,100.00 | 7,125.00 | 7,025.00 | 7,025.00 | 6,683.21 | 102,668,900 |
| 12 Feb 2024 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 6,754.56 | 162,771,300 |
| 07 Feb 2024 | 6,875.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,611.85 | 88,745,500 |
| 06 Feb 2024 | 6,825.00 | 6,925.00 | 6,775.00 | 6,850.00 | 6,516.72 | 90,146,000 |
| 05 Feb 2024 | 6,700.00 | 6,950.00 | 6,675.00 | 6,825.00 | 6,492.94 | 150,535,100 |
| 02 Feb 2024 | 6,625.00 | 6,675.00 | 6,600.00 | 6,675.00 | 6,350.23 | 120,116,200 |
| 01 Feb 2024 | 6,575.00 | 6,625.00 | 6,500.00 | 6,550.00 | 6,231.32 | 168,145,800 |
| 31 Jan 2024 | 6,650.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,326.45 | 128,185,000 |
| 30 Jan 2024 | 6,475.00 | 6,700.00 | 6,450.00 | 6,650.00 | 6,326.45 | 123,330,900 |
| 29 Jan 2024 | 6,350.00 | 6,475.00 | 6,275.00 | 6,475.00 | 6,159.97 | 124,753,000 |
| 26 Jan 2024 | 6,250.00 | 6,325.00 | 6,225.00 | 6,300.00 | 5,993.48 | 77,236,800 |
| 25 Jan 2024 | 6,325.00 | 6,400.00 | 6,250.00 | 6,275.00 | 5,969.70 | 99,094,100 |
| 24 Jan 2024 | 6,450.00 | 6,475.00 | 6,350.00 | 6,400.00 | 6,088.61 | 97,290,600 |
| 23 Jan 2024 | 6,525.00 | 6,550.00 | 6,450.00 | 6,500.00 | 6,183.75 | 77,037,800 |
| 22 Jan 2024 | 6,500.00 | 6,550.00 | 6,450.00 | 6,500.00 | 6,183.75 | 96,993,100 |
| 19 Jan 2024 | 6,500.00 | 6,525.00 | 6,425.00 | 6,525.00 | 6,207.53 | 74,814,000 |
| 18 Jan 2024 | 6,525.00 | 6,550.00 | 6,475.00 | 6,525.00 | 6,207.53 | 78,209,900 |
| 17 Jan 2024 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 6,207.53 | 80,929,000 |
| 16 Jan 2024 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 6,207.53 | 83,516,800 |
| 15 Jan 2024 | 6,575.00 | 6,625.00 | 6,475.00 | 6,500.00 | 6,183.75 | 83,066,800 |
| 12 Jan 2024 | 6,575.00 | 6,675.00 | 6,525.00 | 6,575.00 | 6,255.10 | 114,039,700 |
| 11 Jan 2024 | 6,425.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,136.18 | 32,120,200 |
| 10 Jan 2024 | 6,375.00 | 6,450.00 | 6,325.00 | 6,425.00 | 6,112.40 | 50,019,800 |
| 09 Jan 2024 | 6,425.00 | 6,450.00 | 6,350.00 | 6,375.00 | 6,064.83 | 77,953,400 |
| 08 Jan 2024 | 6,500.00 | 6,600.00 | 6,375.00 | 6,400.00 | 6,088.61 | 151,018,300 |
| 05 Jan 2024 | 6,400.00 | 6,475.00 | 6,350.00 | 6,425.00 | 6,112.40 | 114,339,400 |
| 04 Jan 2024 | 6,125.00 | 6,400.00 | 6,100.00 | 6,350.00 | 6,041.05 | 135,344,500 |
| 03 Jan 2024 | 6,100.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,803.21 | 30,053,900 |
| 02 Jan 2024 | 6,050.00 | 6,125.00 | 6,025.00 | 6,125.00 | 5,826.99 | 26,235,700 |
| 29 Dec 2023 | 6,125.00 | 6,125.00 | 6,000.00 | 6,050.00 | 5,755.64 | 63,097,100 |
| 28 Dec 2023 | 6,050.00 | 6,150.00 | 6,000.00 | 6,125.00 | 5,826.99 | 75,118,700 |
| 27 Dec 2023 | 6,000.00 | 6,025.00 | 5,925.00 | 6,000.00 | 5,708.08 | 43,114,900 |
| 22 Dec 2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,684.29 | 29,975,600 |
| 21 Dec 2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,684.29 | 50,363,900 |
| 20 Dec 2023 | 5,900.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,636.73 | 65,361,000 |
| 19 Dec 2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,684.29 | 40,763,200 |
| 18 Dec 2023 | 5,850.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,636.73 | 101,458,600 |
| 15 Dec 2023 | 5,950.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,612.94 | 142,382,200 |
| 14 Dec 2023 | 5,825.00 | 6,025.00 | 5,800.00 | 5,950.00 | 5,660.51 | 171,595,800 |
| 13 Dec 2023 | 5,750.00 | 5,775.00 | 5,700.00 | 5,725.00 | 5,446.46 | 121,450,600 |
| 12 Dec 2023 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,517.81 | 55,110,500 |
| 11 Dec 2023 | 5,650.00 | 5,800.00 | 5,650.00 | 5,775.00 | 5,494.02 | 68,655,000 |
| 08 Dec 2023 | 5,750.00 | 5,775.00 | 5,650.00 | 5,700.00 | 5,422.67 | 98,036,700 |
| 07 Dec 2023 | 5,800.00 | 5,825.00 | 5,725.00 | 5,750.00 | 5,470.24 | 97,966,700 |
| 06 Dec 2023 | 5,925.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,517.81 | 88,747,200 |
| 05 Dec 2023 | 6,000.00 | 6,000.00 | 5,875.00 | 5,975.00 | 5,684.29 | 58,668,400 |
| 04 Dec 2023 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 5,708.08 | 66,145,100 |
| 01 Dec 2023 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,612.94 | 31,365,100 |
| 30 Nov 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 5,565.37 | 117,365,000 |
| 29 Nov 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 5,565.37 | 36,796,600 |
| 28 Nov 2023 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 5,612.94 | 58,255,800 |
| 27 Nov 2023 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 5,612.94 | 39,719,300 |
| 24 Nov 2023 | 5,925.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,589.16 | 27,087,900 |
| 23 Nov 2023 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,612.94 | 36,725,600 |
| 22 Nov 2023 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 5,589.16 | 21,111,100 |
| 21 Nov 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,589.16 | 55,094,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.