PT Bank Mandiri (Persero) Tbk (BMRI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 5,750.00 | 5,775.00 | 5,650.00 | 5,700.00 | 5,700.00 | 98,036,700 |
| 07 Dec 2023 | 5,800.00 | 5,825.00 | 5,725.00 | 5,750.00 | 5,750.00 | 97,966,700 |
| 06 Dec 2023 | 5,925.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,800.00 | 88,747,200 |
| 05 Dec 2023 | 6,000.00 | 6,000.00 | 5,875.00 | 5,975.00 | 5,975.00 | 58,668,400 |
| 04 Dec 2023 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 6,000.00 | 66,145,100 |
| 01 Dec 2023 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 31,365,100 |
| 30 Nov 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 5,850.00 | 117,365,000 |
| 29 Nov 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 5,850.00 | 36,796,600 |
| 28 Nov 2023 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 5,900.00 | 58,255,800 |
| 27 Nov 2023 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 5,900.00 | 39,719,300 |
| 24 Nov 2023 | 5,925.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,875.00 | 27,087,900 |
| 23 Nov 2023 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | 36,725,600 |
| 22 Nov 2023 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 5,875.00 | 21,111,100 |
| 21 Nov 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,875.00 | 55,094,300 |
| 20 Nov 2023 | 5,825.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,875.00 | 20,014,600 |
| 17 Nov 2023 | 5,875.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | 33,963,900 |
| 16 Nov 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,925.00 | 5,925.00 | 36,004,500 |
| 15 Nov 2023 | 5,900.00 | 5,975.00 | 5,875.00 | 5,925.00 | 5,925.00 | 74,255,700 |
| 14 Nov 2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,825.00 | 50,587,800 |
| 13 Nov 2023 | 5,850.00 | 5,850.00 | 5,800.00 | 5,825.00 | 5,825.00 | 17,444,600 |
| 10 Nov 2023 | 5,850.00 | 5,850.00 | 5,775.00 | 5,775.00 | 5,775.00 | 59,611,500 |
| 09 Nov 2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 45,026,200 |
| 08 Nov 2023 | 5,775.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,850.00 | 63,442,400 |
| 07 Nov 2023 | 5,950.00 | 5,975.00 | 5,800.00 | 5,875.00 | 5,875.00 | 56,161,300 |
| 06 Nov 2023 | 5,900.00 | 5,925.00 | 5,850.00 | 5,925.00 | 5,925.00 | 58,266,100 |
| 03 Nov 2023 | 5,925.00 | 5,975.00 | 5,825.00 | 5,825.00 | 5,825.00 | 53,379,500 |
| 02 Nov 2023 | 5,750.00 | 5,925.00 | 5,725.00 | 5,900.00 | 5,900.00 | 115,678,200 |
| 01 Nov 2023 | 5,700.00 | 5,700.00 | 5,625.00 | 5,650.00 | 5,650.00 | 74,281,200 |
| 31 Oct 2023 | 5,800.00 | 5,850.00 | 5,650.00 | 5,675.00 | 5,675.00 | 99,449,400 |
| 30 Oct 2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,725.00 | 5,725.00 | 81,547,000 |
| 27 Oct 2023 | 5,750.00 | 5,775.00 | 5,700.00 | 5,700.00 | 5,700.00 | 90,177,000 |
| 26 Oct 2023 | 5,800.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,700.00 | 86,348,700 |
| 25 Oct 2023 | 5,825.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,850.00 | 90,426,500 |
| 24 Oct 2023 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 5,750.00 | 72,469,200 |
| 23 Oct 2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,675.00 | 5,675.00 | 73,897,500 |
| 20 Oct 2023 | 5,675.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,750.00 | 82,132,000 |
| 19 Oct 2023 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,725.00 | 160,277,800 |
| 18 Oct 2023 | 5,925.00 | 5,950.00 | 5,825.00 | 5,850.00 | 5,850.00 | 80,637,400 |
| 17 Oct 2023 | 6,000.00 | 6,025.00 | 5,925.00 | 6,000.00 | 6,000.00 | 74,702,300 |
| 16 Oct 2023 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 6,025.00 | 53,416,400 |
| 13 Oct 2023 | 6,075.00 | 6,150.00 | 6,025.00 | 6,075.00 | 6,075.00 | 39,914,700 |
| 12 Oct 2023 | 6,075.00 | 6,175.00 | 6,050.00 | 6,075.00 | 6,075.00 | 91,341,800 |
| 11 Oct 2023 | 5,950.00 | 6,175.00 | 5,950.00 | 6,050.00 | 6,050.00 | 72,955,000 |
| 10 Oct 2023 | 5,900.00 | 6,075.00 | 5,900.00 | 6,000.00 | 6,000.00 | 42,820,800 |
| 09 Oct 2023 | 6,025.00 | 6,050.00 | 5,900.00 | 5,900.00 | 5,900.00 | 45,321,700 |
| 06 Oct 2023 | 6,150.00 | 6,150.00 | 6,025.00 | 6,025.00 | 6,025.00 | 25,913,600 |
| 05 Oct 2023 | 6,150.00 | 6,200.00 | 6,100.00 | 6,125.00 | 6,125.00 | 69,566,800 |
| 04 Oct 2023 | 6,075.00 | 6,125.00 | 5,975.00 | 6,125.00 | 6,125.00 | 69,154,000 |
| 03 Oct 2023 | 6,000.00 | 6,075.00 | 6,000.00 | 6,075.00 | 6,075.00 | 37,093,100 |
| 02 Oct 2023 | 6,025.00 | 6,100.00 | 6,025.00 | 6,050.00 | 6,050.00 | 33,296,500 |
| 29 Sept 2023 | 6,050.00 | 6,050.00 | 6,000.00 | 6,025.00 | 6,025.00 | 71,554,100 |
| 27 Sept 2023 | 5,925.00 | 6,050.00 | 5,900.00 | 6,000.00 | 6,000.00 | 75,050,600 |
| 26 Sept 2023 | 5,975.00 | 6,000.00 | 5,850.00 | 5,925.00 | 5,925.00 | 109,786,400 |
| 25 Sept 2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 6,000.00 | 40,650,900 |
| 22 Sept 2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 6,000.00 | 51,069,900 |
| 21 Sept 2023 | 6,050.00 | 6,075.00 | 5,975.00 | 6,000.00 | 6,000.00 | 60,535,000 |
| 20 Sept 2023 | 6,100.00 | 6,125.00 | 6,050.00 | 6,075.00 | 6,075.00 | 64,864,900 |
| 19 Sept 2023 | 5,900.00 | 6,075.00 | 5,875.00 | 6,000.00 | 6,000.00 | 84,608,400 |
| 18 Sept 2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 5,900.00 | 53,450,400 |
| 15 Sept 2023 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 5,925.00 | 165,106,200 |
| 14 Sept 2023 | 5,825.00 | 5,875.00 | 5,775.00 | 5,825.00 | 5,825.00 | 59,132,600 |
| 13 Sept 2023 | 5,825.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,850.00 | 69,884,000 |
| 12 Sept 2023 | 5,950.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,875.00 | 54,076,800 |
| 11 Sept 2023 | 5,900.00 | 5,925.00 | 5,825.00 | 5,925.00 | 5,925.00 | 74,510,600 |
| 08 Sept 2023 | 5,900.00 | 5,925.00 | 5,775.00 | 5,900.00 | 5,900.00 | 81,980,400 |
| 07 Sept 2023 | 6,000.00 | 6,025.00 | 5,825.00 | 5,875.00 | 5,875.00 | 124,351,400 |
| 06 Sept 2023 | 6,050.00 | 6,125.00 | 6,050.00 | 6,050.00 | 6,050.00 | 40,547,800 |
| 05 Sept 2023 | 6,100.00 | 6,150.00 | 6,075.00 | 6,100.00 | 6,100.00 | 24,893,100 |
| 04 Sept 2023 | 6,075.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 56,317,700 |
| 01 Sept 2023 | 6,075.00 | 6,125.00 | 6,050.00 | 6,075.00 | 6,075.00 | 50,796,000 |
| 31 Aug 2023 | 6,000.00 | 6,075.00 | 5,900.00 | 6,025.00 | 6,025.00 | 159,062,900 |
| 30 Aug 2023 | 5,925.00 | 6,100.00 | 5,925.00 | 5,975.00 | 5,975.00 | 65,727,400 |
| 29 Aug 2023 | 6,000.00 | 6,025.00 | 5,950.00 | 5,950.00 | 5,950.00 | 50,839,300 |
| 28 Aug 2023 | 5,950.00 | 6,025.00 | 5,900.00 | 6,000.00 | 6,000.00 | 63,980,400 |
| 25 Aug 2023 | 5,900.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,900.00 | 65,093,100 |
| 24 Aug 2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,950.00 | 5,950.00 | 42,648,300 |
| 23 Aug 2023 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | 40,844,700 |
| 22 Aug 2023 | 5,800.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,950.00 | 93,617,200 |
| 21 Aug 2023 | 5,800.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,825.00 | 61,845,800 |
| 18 Aug 2023 | 5,725.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,775.00 | 104,894,600 |
| 16 Aug 2023 | 5,775.00 | 5,800.00 | 5,675.00 | 5,800.00 | 5,800.00 | 163,744,100 |
| 15 Aug 2023 | 5,900.00 | 5,925.00 | 5,800.00 | 5,800.00 | 5,800.00 | 116,815,700 |
| 14 Aug 2023 | 5,925.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,950.00 | 86,460,500 |
| 11 Aug 2023 | 5,975.00 | 6,025.00 | 5,900.00 | 5,925.00 | 5,925.00 | 46,568,600 |
| 10 Aug 2023 | 5,925.00 | 6,000.00 | 5,900.00 | 5,975.00 | 5,975.00 | 78,859,600 |
| 09 Aug 2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | 64,495,400 |
| 08 Aug 2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 5,900.00 | 66,473,200 |
| 07 Aug 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,875.00 | 104,342,100 |
| 04 Aug 2023 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,775.00 | 47,144,200 |
| 03 Aug 2023 | 5,725.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,800.00 | 68,587,500 |
| 02 Aug 2023 | 5,625.00 | 5,750.00 | 5,600.00 | 5,700.00 | 5,700.00 | 133,546,200 |
| 01 Aug 2023 | 5,650.00 | 5,725.00 | 5,600.00 | 5,650.00 | 5,650.00 | 114,702,500 |
| 31 Jul 2023 | 5,800.00 | 5,800.00 | 5,625.00 | 5,725.00 | 5,725.00 | 189,375,700 |
| 28 Jul 2023 | 5,625.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,700.00 | 121,968,500 |
| 27 Jul 2023 | 5,575.00 | 5,700.00 | 5,575.00 | 5,625.00 | 5,625.00 | 86,556,200 |
| 26 Jul 2023 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 5,575.00 | 88,526,700 |
| 25 Jul 2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,550.00 | 5,550.00 | 65,237,300 |
| 24 Jul 2023 | 5,550.00 | 5,625.00 | 5,500.00 | 5,500.00 | 5,500.00 | 54,865,000 |
| 21 Jul 2023 | 5,550.00 | 5,575.00 | 5,450.00 | 5,550.00 | 5,550.00 | 111,275,700 |
| 20 Jul 2023 | 5,400.00 | 5,550.00 | 5,400.00 | 5,525.00 | 5,525.00 | 132,054,000 |
| *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.