New Zealand markets closed

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

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
5,700.00-50.00 (-0.87%)
At close: 04:13PM WIB
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20235,750.005,775.005,650.005,700.005,700.0098,036,700
07 Dec 20235,800.005,825.005,725.005,750.005,750.0097,966,700
06 Dec 20235,925.005,950.005,800.005,800.005,800.0088,747,200
05 Dec 20236,000.006,000.005,875.005,975.005,975.0058,668,400
04 Dec 20235,925.006,025.005,900.006,000.006,000.0066,145,100
01 Dec 20235,850.005,900.005,825.005,900.005,900.0031,365,100
30 Nov 20235,850.005,925.005,825.005,850.005,850.00117,365,000
29 Nov 20235,850.005,925.005,825.005,850.005,850.0036,796,600
28 Nov 20235,900.005,925.005,875.005,900.005,900.0058,255,800
27 Nov 20235,900.005,925.005,875.005,900.005,900.0039,719,300
24 Nov 20235,925.005,925.005,850.005,875.005,875.0027,087,900
23 Nov 20235,950.005,950.005,900.005,900.005,900.0036,725,600
22 Nov 20235,825.005,900.005,825.005,875.005,875.0021,111,100
21 Nov 20235,850.005,925.005,825.005,875.005,875.0055,094,300
20 Nov 20235,825.005,925.005,825.005,875.005,875.0020,014,600
17 Nov 20235,875.005,950.005,850.005,900.005,900.0033,963,900
16 Nov 20235,850.005,925.005,825.005,925.005,925.0036,004,500
15 Nov 20235,900.005,975.005,875.005,925.005,925.0074,255,700
14 Nov 20235,825.005,900.005,800.005,825.005,825.0050,587,800
13 Nov 20235,850.005,850.005,800.005,825.005,825.0017,444,600
10 Nov 20235,850.005,850.005,775.005,775.005,775.0059,611,500
09 Nov 20235,825.005,900.005,800.005,875.005,875.0045,026,200
08 Nov 20235,775.005,850.005,725.005,850.005,850.0063,442,400
07 Nov 20235,950.005,975.005,800.005,875.005,875.0056,161,300
06 Nov 20235,900.005,925.005,850.005,925.005,925.0058,266,100
03 Nov 20235,925.005,975.005,825.005,825.005,825.0053,379,500
02 Nov 20235,750.005,925.005,725.005,900.005,900.00115,678,200
01 Nov 20235,700.005,700.005,625.005,650.005,650.0074,281,200
31 Oct 20235,800.005,850.005,650.005,675.005,675.0099,449,400
30 Oct 20235,700.005,725.005,625.005,725.005,725.0081,547,000
27 Oct 20235,750.005,775.005,700.005,700.005,700.0090,177,000
26 Oct 20235,800.005,850.005,700.005,700.005,700.0086,348,700
25 Oct 20235,825.005,900.005,775.005,850.005,850.0090,426,500
24 Oct 20235,700.005,800.005,675.005,750.005,750.0072,469,200
23 Oct 20235,700.005,725.005,625.005,675.005,675.0073,897,500
20 Oct 20235,675.005,800.005,650.005,750.005,750.0082,132,000
19 Oct 20235,775.005,800.005,700.005,725.005,725.00160,277,800
18 Oct 20235,925.005,950.005,825.005,850.005,850.0080,637,400
17 Oct 20236,000.006,025.005,925.006,000.006,000.0074,702,300
16 Oct 20236,025.006,075.005,975.006,025.006,025.0053,416,400
13 Oct 20236,075.006,150.006,025.006,075.006,075.0039,914,700
12 Oct 20236,075.006,175.006,050.006,075.006,075.0091,341,800
11 Oct 20235,950.006,175.005,950.006,050.006,050.0072,955,000
10 Oct 20235,900.006,075.005,900.006,000.006,000.0042,820,800
09 Oct 20236,025.006,050.005,900.005,900.005,900.0045,321,700
06 Oct 20236,150.006,150.006,025.006,025.006,025.0025,913,600
05 Oct 20236,150.006,200.006,100.006,125.006,125.0069,566,800
04 Oct 20236,075.006,125.005,975.006,125.006,125.0069,154,000
03 Oct 20236,000.006,075.006,000.006,075.006,075.0037,093,100
02 Oct 20236,025.006,100.006,025.006,050.006,050.0033,296,500
29 Sept 20236,050.006,050.006,000.006,025.006,025.0071,554,100
27 Sept 20235,925.006,050.005,900.006,000.006,000.0075,050,600
26 Sept 20235,975.006,000.005,850.005,925.005,925.00109,786,400
25 Sept 20236,000.006,050.005,975.006,000.006,000.0040,650,900
22 Sept 20236,000.006,050.005,975.006,000.006,000.0051,069,900
21 Sept 20236,050.006,075.005,975.006,000.006,000.0060,535,000
20 Sept 20236,100.006,125.006,050.006,075.006,075.0064,864,900
19 Sept 20235,900.006,075.005,875.006,000.006,000.0084,608,400
18 Sept 20235,900.005,950.005,875.005,900.005,900.0053,450,400
15 Sept 20235,900.005,975.005,850.005,925.005,925.00165,106,200
14 Sept 20235,825.005,875.005,775.005,825.005,825.0059,132,600
13 Sept 20235,825.005,850.005,775.005,850.005,850.0069,884,000
12 Sept 20235,950.005,950.005,850.005,875.005,875.0054,076,800
11 Sept 20235,900.005,925.005,825.005,925.005,925.0074,510,600
08 Sept 20235,900.005,925.005,775.005,900.005,900.0081,980,400
07 Sept 20236,000.006,025.005,825.005,875.005,875.00124,351,400
06 Sept 20236,050.006,125.006,050.006,050.006,050.0040,547,800
05 Sept 20236,100.006,150.006,075.006,100.006,100.0024,893,100
04 Sept 20236,075.006,150.006,050.006,100.006,100.0056,317,700
01 Sept 20236,075.006,125.006,050.006,075.006,075.0050,796,000
31 Aug 20236,000.006,075.005,900.006,025.006,025.00159,062,900
30 Aug 20235,925.006,100.005,925.005,975.005,975.0065,727,400
29 Aug 20236,000.006,025.005,950.005,950.005,950.0050,839,300
28 Aug 20235,950.006,025.005,900.006,000.006,000.0063,980,400
25 Aug 20235,900.005,925.005,825.005,900.005,900.0065,093,100
24 Aug 20235,900.005,950.005,875.005,950.005,950.0042,648,300
23 Aug 20235,950.005,950.005,850.005,850.005,850.0040,844,700
22 Aug 20235,800.005,950.005,800.005,950.005,950.0093,617,200
21 Aug 20235,800.005,875.005,800.005,825.005,825.0061,845,800
18 Aug 20235,725.005,825.005,725.005,775.005,775.00104,894,600
16 Aug 20235,775.005,800.005,675.005,800.005,800.00163,744,100
15 Aug 20235,900.005,925.005,800.005,800.005,800.00116,815,700
14 Aug 20235,925.005,950.005,800.005,950.005,950.0086,460,500
11 Aug 20235,975.006,025.005,900.005,925.005,925.0046,568,600
10 Aug 20235,925.006,000.005,900.005,975.005,975.0078,859,600
09 Aug 20235,900.005,950.005,850.005,900.005,900.0064,495,400
08 Aug 20235,900.005,950.005,875.005,900.005,900.0066,473,200
07 Aug 20235,850.005,925.005,825.005,875.005,875.00104,342,100
04 Aug 20235,800.005,825.005,750.005,775.005,775.0047,144,200
03 Aug 20235,725.005,825.005,700.005,800.005,800.0068,587,500
02 Aug 20235,625.005,750.005,600.005,700.005,700.00133,546,200
01 Aug 20235,650.005,725.005,600.005,650.005,650.00114,702,500
31 Jul 20235,800.005,800.005,625.005,725.005,725.00189,375,700
28 Jul 20235,625.005,725.005,625.005,700.005,700.00121,968,500
27 Jul 20235,575.005,700.005,575.005,625.005,625.0086,556,200
26 Jul 20235,550.005,600.005,525.005,575.005,575.0088,526,700
25 Jul 20235,550.005,575.005,500.005,550.005,550.0065,237,300
24 Jul 20235,550.005,625.005,500.005,500.005,500.0054,865,000
21 Jul 20235,550.005,575.005,450.005,550.005,550.00111,275,700
20 Jul 20235,400.005,550.005,400.005,525.005,525.00132,054,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...