Singapore markets closed

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

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
6,350.00-75.00 (-1.17%)
At close: 04:14PM WIB
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20246,450.006,450.006,300.006,350.006,350.0066,071,800
12 Jul 20246,450.006,550.006,400.006,425.006,425.00136,132,200
11 Jul 20246,400.006,425.006,350.006,400.006,400.0066,789,800
10 Jul 20246,375.006,450.006,300.006,375.006,375.0059,685,300
09 Jul 20246,225.006,400.006,200.006,375.006,375.0084,177,600
08 Jul 20246,400.006,425.006,200.006,225.006,225.00138,144,000
05 Jul 20246,325.006,500.006,300.006,425.006,425.00111,646,800
04 Jul 20246,250.006,400.006,225.006,250.006,250.0090,147,800
03 Jul 20246,275.006,300.006,100.006,225.006,225.0070,017,100
02 Jul 20246,275.006,350.006,150.006,200.006,200.00159,356,600
01 Jul 20246,175.006,250.006,100.006,250.006,250.00100,408,200
28 Jun 20246,000.006,250.006,000.006,150.006,150.00191,371,600
27 Jun 20245,900.006,075.005,875.006,000.006,000.00117,602,400
26 Jun 20245,950.006,025.005,850.005,850.005,850.0092,895,700
25 Jun 20245,925.005,975.005,825.005,925.005,925.00159,983,800
24 Jun 20246,075.006,125.006,000.006,000.006,000.0058,831,900
21 Jun 20246,050.006,200.006,025.006,125.006,125.00184,240,600
20 Jun 20245,825.005,950.005,750.005,950.005,950.0082,660,000
19 Jun 20245,775.005,850.005,675.005,750.005,750.00116,004,200
14 Jun 20245,850.005,875.005,650.005,750.005,750.00203,241,500
13 Jun 20245,975.006,000.005,850.005,875.005,875.00162,616,700
12 Jun 20246,050.006,075.005,900.005,925.005,925.00120,857,200
11 Jun 20246,200.006,250.006,125.006,125.006,125.0056,254,400
10 Jun 20246,275.006,350.006,200.006,275.006,275.0080,154,400
07 Jun 20246,250.006,275.006,150.006,275.006,275.0099,092,800
06 Jun 20246,125.006,200.006,075.006,175.006,175.0085,735,200
05 Jun 20246,125.006,150.005,975.006,000.006,000.00102,327,300
04 Jun 20246,150.006,275.006,125.006,150.006,150.00137,800,600
03 Jun 20246,075.006,150.006,025.006,100.006,100.0092,525,600
31 May 20246,000.006,025.005,900.005,900.005,900.00169,567,000
30 May 20245,775.006,000.005,525.005,875.005,875.00236,632,600
29 May 20245,825.005,875.005,700.005,800.005,800.00169,386,300
28 May 20245,850.006,025.005,825.005,950.005,950.0093,701,700
27 May 20246,025.006,050.005,825.005,825.005,825.00258,450,900
22 May 20246,000.006,150.005,950.006,050.006,050.00171,675,900
21 May 20246,225.006,275.005,975.006,025.006,025.00307,362,900
20 May 20246,550.006,625.006,200.006,325.006,325.00168,796,000
17 May 20246,350.006,650.006,350.006,575.006,575.00133,153,900
16 May 20246,450.006,500.006,325.006,350.006,350.00114,806,300
15 May 20246,200.006,400.006,200.006,375.006,375.0080,923,000
14 May 20246,175.006,300.006,175.006,200.006,200.0094,048,400
13 May 20246,200.006,275.006,125.006,200.006,200.00128,638,300
08 May 20246,325.006,450.006,250.006,275.006,275.00117,065,300
07 May 20246,325.006,400.006,250.006,275.006,275.00130,410,300
06 May 20246,250.006,400.006,150.006,275.006,275.00184,234,200
03 May 20246,300.006,425.006,050.006,150.006,150.00269,305,400
02 May 20246,800.006,800.006,050.006,325.006,325.00501,849,300
30 Apr 20246,800.007,050.006,775.006,900.006,900.00189,991,300
29 Apr 20246,650.006,950.006,650.006,925.006,925.0077,938,400
26 Apr 20247,000.007,025.006,750.006,750.006,750.00125,875,000
25 Apr 20247,050.007,075.006,925.006,950.006,950.00111,803,500
24 Apr 20246,925.007,050.006,900.007,050.007,050.00117,586,500
23 Apr 20246,850.006,925.006,725.006,825.006,825.00106,699,200
22 Apr 20246,875.006,875.006,575.006,725.006,725.00121,727,900
19 Apr 20246,725.006,800.006,650.006,725.006,725.0047,943,300
18 Apr 20246,800.006,900.006,725.006,800.006,800.00106,893,900
17 Apr 20246,700.006,775.006,625.006,625.006,625.0083,840,200
16 Apr 20246,350.006,725.006,300.006,625.006,625.00180,012,400
05 Apr 20246,825.006,900.006,825.006,825.006,825.0046,111,500
04 Apr 20246,750.006,925.006,750.006,875.006,875.0063,174,900
03 Apr 20246,950.006,950.006,675.006,775.006,775.00115,372,600
02 Apr 20246,900.006,900.006,700.006,900.006,900.00135,764,900
01 Apr 20247,250.007,250.006,750.006,900.006,900.00158,358,600
28 Mar 20247,150.007,250.007,125.007,250.007,250.0090,900,900
27 Mar 20247,200.007,250.007,175.007,175.007,175.0046,295,700
26 Mar 20247,225.007,225.007,125.007,175.007,175.0074,274,300
25 Mar 20247,250.007,250.007,000.007,250.007,250.0078,212,700
22 Mar 20247,000.007,075.006,950.007,050.007,050.0065,219,900
21 Mar 20247,100.007,200.007,050.007,050.007,050.0081,774,800
20 Mar 20247,050.007,050.007,000.007,050.007,050.0083,416,700
20 Mar 2024353.95752 Dividend
19 Mar 20247,250.007,350.007,225.007,275.006,921.04100,836,600
18 Mar 20247,425.007,425.007,175.007,175.006,825.91105,778,200
15 Mar 20247,450.007,500.007,275.007,400.007,039.96250,581,100
14 Mar 20247,250.007,400.007,225.007,400.007,039.96161,193,000
13 Mar 20247,250.007,275.007,150.007,275.006,921.04126,022,700
08 Mar 20247,150.007,175.007,100.007,125.006,778.34109,032,400
07 Mar 20247,075.007,125.007,025.007,100.006,754.5694,950,400
06 Mar 20247,000.007,100.007,000.007,075.006,730.7774,178,100
05 Mar 20247,075.007,100.007,000.007,025.006,683.2192,557,200
04 Mar 20247,000.007,050.006,975.007,025.006,683.2144,707,200
01 Mar 20247,050.007,075.006,975.007,025.006,683.2190,739,400
29 Feb 20247,125.007,150.007,000.007,000.006,659.42150,713,600
28 Feb 20247,025.007,125.007,025.007,125.006,778.3449,888,400
27 Feb 20246,975.007,100.006,975.007,075.006,730.7758,066,100
26 Feb 20246,950.007,075.006,950.007,050.006,706.9965,407,700
23 Feb 20247,050.007,100.007,000.007,050.006,706.99109,404,700
22 Feb 20247,175.007,200.007,100.007,100.006,754.5685,735,800
21 Feb 20247,125.007,250.007,075.007,250.006,897.26128,063,900
20 Feb 20247,250.007,250.007,150.007,150.006,802.1287,312,000
19 Feb 20247,150.007,325.007,125.007,150.006,802.1283,753,500
16 Feb 20247,375.007,400.007,200.007,200.006,849.69142,022,100
15 Feb 20247,300.007,375.007,150.007,200.006,849.69220,530,000
13 Feb 20247,100.007,125.007,025.007,025.006,683.21102,668,900
12 Feb 20247,150.007,200.007,050.007,100.006,754.56162,771,300
07 Feb 20246,875.006,950.006,850.006,950.006,611.8588,745,500
06 Feb 20246,825.006,925.006,775.006,850.006,516.7290,146,000
05 Feb 20246,700.006,950.006,675.006,825.006,492.94150,535,100
02 Feb 20246,625.006,675.006,600.006,675.006,350.23120,116,200
01 Feb 20246,575.006,625.006,500.006,550.006,231.32168,145,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...