Singapore markets closed

PT Bank Danamon Indonesia Tbk (BDMN.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,700.00+20.00 (+0.75%)
At close: 04:14PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,690.002,730.002,670.002,700.002,700.001,674,300
02 May 20242,740.002,750.002,670.002,680.002,680.001,463,900
30 Apr 20242,680.002,740.002,660.002,740.002,740.001,480,100
29 Apr 20242,710.002,750.002,670.002,680.002,680.00818,400
26 Apr 20242,750.002,780.002,700.002,700.002,700.003,192,900
25 Apr 20242,770.002,790.002,730.002,740.002,740.001,051,700
24 Apr 20242,760.002,790.002,750.002,770.002,770.00829,700
23 Apr 20242,750.002,790.002,750.002,760.002,760.00556,200
22 Apr 20242,750.002,770.002,740.002,750.002,750.00690,600
19 Apr 20242,790.002,790.002,720.002,750.002,750.001,730,400
18 Apr 20242,770.002,810.002,770.002,790.002,790.00944,500
17 Apr 20242,750.002,790.002,730.002,780.002,780.001,404,500
16 Apr 20242,760.002,790.002,730.002,740.002,740.002,742,700
05 Apr 20242,810.002,830.002,790.002,790.002,790.001,884,100
04 Apr 20242,840.002,840.002,810.002,820.002,820.001,805,800
03 Apr 20242,900.002,900.002,800.002,810.002,810.006,137,300
03 Apr 2024125.48 Dividend
02 Apr 20242,920.002,960.002,910.002,950.002,824.526,578,300
01 Apr 20242,980.003,000.002,910.002,920.002,795.806,264,300
28 Mar 20243,010.003,020.002,960.002,980.002,853.245,433,700
27 Mar 20242,990.003,040.002,980.003,010.002,881.977,299,100
26 Mar 20243,010.003,010.002,970.002,980.002,853.244,301,400
25 Mar 20243,050.003,050.002,980.002,990.002,862.825,645,500
22 Mar 20242,950.003,030.002,940.003,010.002,881.978,612,400
21 Mar 20242,930.002,960.002,920.002,950.002,824.523,399,800
20 Mar 20242,940.002,940.002,900.002,930.002,805.372,926,700
19 Mar 20242,950.002,970.002,930.002,930.002,805.371,023,000
18 Mar 20242,920.002,960.002,920.002,950.002,824.521,153,100
15 Mar 20242,940.002,970.002,920.002,920.002,795.801,327,600
14 Mar 20242,940.002,950.002,910.002,940.002,814.951,318,600
13 Mar 20242,930.002,980.002,900.002,940.002,814.955,366,700
08 Mar 20242,880.002,910.002,870.002,900.002,776.651,274,000
07 Mar 20242,860.002,900.002,860.002,880.002,757.501,331,100
06 Mar 20242,890.002,890.002,860.002,860.002,738.352,230,600
05 Mar 20242,880.002,890.002,850.002,890.002,767.071,466,000
04 Mar 20242,910.002,920.002,870.002,880.002,757.501,655,900
01 Mar 20242,910.002,910.002,880.002,900.002,776.651,811,000
29 Feb 20242,920.002,930.002,890.002,910.002,786.222,057,200
28 Feb 20242,900.002,930.002,890.002,910.002,786.222,409,900
27 Feb 20242,900.002,970.002,870.002,900.002,776.652,341,900
26 Feb 20242,950.002,960.002,890.002,900.002,776.652,241,400
23 Feb 20242,960.002,960.002,880.002,930.002,805.373,568,300
22 Feb 20242,900.002,950.002,900.002,940.002,814.954,361,100
21 Feb 20242,890.002,920.002,870.002,900.002,776.654,382,800
20 Feb 20242,880.002,920.002,860.002,890.002,767.075,181,200
19 Feb 20242,870.002,910.002,860.002,870.002,747.921,216,700
16 Feb 20242,880.002,900.002,860.002,870.002,747.921,533,800
15 Feb 20242,890.002,950.002,870.002,880.002,757.504,142,100
13 Feb 20242,850.002,930.002,850.002,890.002,767.074,202,000
12 Feb 20242,780.002,860.002,760.002,850.002,728.773,255,300
07 Feb 20242,800.002,800.002,760.002,780.002,661.75596,600
06 Feb 20242,800.002,800.002,710.002,800.002,680.902,218,800
05 Feb 20242,810.002,810.002,770.002,790.002,671.33585,300
02 Feb 20242,780.002,830.002,780.002,810.002,690.47510,700
01 Feb 20242,830.002,830.002,770.002,770.002,652.181,728,300
31 Jan 20242,820.002,840.002,810.002,830.002,709.62936,200
30 Jan 20242,810.002,850.002,800.002,830.002,709.62839,900
29 Jan 20242,770.002,850.002,760.002,800.002,680.901,061,000
26 Jan 20242,740.002,770.002,720.002,760.002,642.60944,600
25 Jan 20242,830.002,890.002,740.002,740.002,623.452,330,200
24 Jan 20242,830.002,840.002,760.002,800.002,680.901,265,400
23 Jan 20242,870.002,900.002,800.002,820.002,700.051,769,000
22 Jan 20242,860.002,930.002,850.002,870.002,747.921,811,900
19 Jan 20242,860.002,880.002,820.002,850.002,728.771,254,200
18 Jan 20242,890.002,900.002,850.002,860.002,738.351,073,900
17 Jan 20242,910.002,910.002,870.002,900.002,776.65896,400
16 Jan 20242,890.002,910.002,880.002,900.002,776.65543,000
15 Jan 20242,890.002,920.002,860.002,880.002,757.50962,300
12 Jan 20242,870.002,930.002,870.002,890.002,767.07645,800
11 Jan 20242,890.002,910.002,870.002,890.002,767.071,078,200
10 Jan 20242,930.002,940.002,880.002,900.002,776.651,391,200
09 Jan 20242,860.002,970.002,860.002,920.002,795.805,091,600
08 Jan 20242,850.002,880.002,830.002,860.002,738.351,945,900
05 Jan 20242,840.002,890.002,840.002,840.002,719.202,055,200
04 Jan 20242,780.002,850.002,760.002,830.002,709.622,812,400
03 Jan 20242,790.002,800.002,770.002,780.002,661.75684,400
02 Jan 20242,810.002,810.002,770.002,780.002,661.75689,900
29 Dec 20232,800.002,810.002,770.002,780.002,661.751,015,900
28 Dec 20232,750.002,840.002,720.002,800.002,680.901,606,200
27 Dec 20232,720.002,740.002,710.002,720.002,604.30509,600
22 Dec 20232,750.002,750.002,720.002,720.002,604.301,002,700
21 Dec 20232,730.002,750.002,710.002,730.002,613.88463,000
20 Dec 20232,760.002,760.002,730.002,740.002,623.45501,200
19 Dec 20232,740.002,760.002,700.002,750.002,633.03589,900
18 Dec 20232,770.002,790.002,730.002,740.002,623.45554,700
15 Dec 20232,780.002,800.002,760.002,770.002,652.18242,600
14 Dec 20232,760.002,800.002,740.002,770.002,652.18721,600
13 Dec 20232,750.002,750.002,720.002,740.002,623.45599,300
12 Dec 20232,750.002,760.002,720.002,750.002,633.03467,800
11 Dec 20232,780.002,780.002,720.002,730.002,613.881,126,700
08 Dec 20232,780.002,790.002,750.002,780.002,661.75438,400
07 Dec 20232,810.002,810.002,760.002,760.002,642.601,312,800
06 Dec 20232,850.002,850.002,810.002,810.002,690.47654,700
05 Dec 20232,850.002,850.002,810.002,840.002,719.20896,500
04 Dec 20232,840.002,860.002,840.002,850.002,728.771,030,800
01 Dec 20232,850.002,850.002,820.002,840.002,719.20451,400
30 Nov 20232,840.002,860.002,830.002,850.002,728.77765,400
29 Nov 20232,850.002,850.002,820.002,840.002,719.201,087,500
28 Nov 20232,830.002,870.002,810.002,840.002,719.201,010,600
27 Nov 20232,820.002,850.002,780.002,810.002,690.472,201,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...