Canada markets closed

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

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
6,275.000.00 (0.00%)
At close: 04:14PM WIB
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20246,325.006,450.006,250.006,275.006,275.00117,065,300
May 07, 20246,325.006,400.006,250.006,275.006,275.00130,410,300
May 06, 20246,250.006,400.006,150.006,275.006,275.00184,234,200
May 03, 20246,300.006,425.006,050.006,150.006,150.00269,305,400
May 02, 20246,800.006,800.006,050.006,325.006,325.00501,849,300
Apr 30, 20246,800.007,050.006,775.006,900.006,900.00189,991,300
Apr 29, 20246,650.006,950.006,650.006,925.006,925.0077,938,400
Apr 26, 20247,000.007,025.006,750.006,750.006,750.00125,875,000
Apr 25, 20247,050.007,075.006,925.006,950.006,950.00111,803,500
Apr 24, 20246,925.007,050.006,900.007,050.007,050.00117,586,500
Apr 23, 20246,850.006,925.006,725.006,825.006,825.00106,699,200
Apr 22, 20246,875.006,875.006,575.006,725.006,725.00121,727,900
Apr 19, 20246,725.006,800.006,650.006,725.006,725.0047,943,300
Apr 18, 20246,800.006,900.006,725.006,800.006,800.00106,893,900
Apr 17, 20246,700.006,775.006,625.006,625.006,625.0083,840,200
Apr 16, 20246,350.006,725.006,300.006,625.006,625.00180,012,400
Apr 05, 20246,825.006,900.006,825.006,825.006,825.0046,111,500
Apr 04, 20246,750.006,925.006,750.006,875.006,875.0063,174,900
Apr 03, 20246,950.006,950.006,675.006,775.006,775.00115,372,600
Apr 02, 20246,900.006,900.006,700.006,900.006,900.00135,764,900
Apr 01, 20247,250.007,250.006,750.006,900.006,900.00158,358,600
Mar 28, 20247,150.007,250.007,125.007,250.007,250.0090,900,900
Mar 27, 20247,200.007,250.007,175.007,175.007,175.0046,295,700
Mar 26, 20247,225.007,225.007,125.007,175.007,175.0074,274,300
Mar 25, 20247,250.007,250.007,000.007,250.007,250.0078,212,700
Mar 22, 20247,000.007,075.006,950.007,050.007,050.0065,219,900
Mar 21, 20247,100.007,200.007,050.007,050.007,050.0081,774,800
Mar 20, 20247,050.007,050.007,000.007,050.007,050.0083,416,700
Mar 20, 2024353.95752 Dividend
Mar 19, 20247,250.007,350.007,225.007,275.006,921.04100,836,600
Mar 18, 20247,425.007,425.007,175.007,175.006,825.91105,778,200
Mar 15, 20247,450.007,500.007,275.007,400.007,039.96250,581,100
Mar 14, 20247,250.007,400.007,225.007,400.007,039.96161,193,000
Mar 13, 20247,250.007,275.007,150.007,275.006,921.04126,022,700
Mar 08, 20247,150.007,175.007,100.007,125.006,778.34109,032,400
Mar 07, 20247,075.007,125.007,025.007,100.006,754.5694,950,400
Mar 06, 20247,000.007,100.007,000.007,075.006,730.7774,178,100
Mar 05, 20247,075.007,100.007,000.007,025.006,683.2192,557,200
Mar 04, 20247,000.007,050.006,975.007,025.006,683.2144,707,200
Mar 01, 20247,050.007,075.006,975.007,025.006,683.2190,739,400
Feb 29, 20247,125.007,150.007,000.007,000.006,659.42150,713,600
Feb 28, 20247,025.007,125.007,025.007,125.006,778.3449,888,400
Feb 27, 20246,975.007,100.006,975.007,075.006,730.7758,066,100
Feb 26, 20246,950.007,075.006,950.007,050.006,706.9965,407,700
Feb 23, 20247,050.007,100.007,000.007,050.006,706.99109,404,700
Feb 22, 20247,175.007,200.007,100.007,100.006,754.5685,735,800
Feb 21, 20247,125.007,250.007,075.007,250.006,897.26128,063,900
Feb 20, 20247,250.007,250.007,150.007,150.006,802.1287,312,000
Feb 19, 20247,150.007,325.007,125.007,150.006,802.1283,753,500
Feb 16, 20247,375.007,400.007,200.007,200.006,849.69142,022,100
Feb 15, 20247,300.007,375.007,150.007,200.006,849.69220,530,000
Feb 13, 20247,100.007,125.007,025.007,025.006,683.21102,668,900
Feb 12, 20247,150.007,200.007,050.007,100.006,754.56162,771,300
Feb 07, 20246,875.006,950.006,850.006,950.006,611.8588,745,500
Feb 06, 20246,825.006,925.006,775.006,850.006,516.7290,146,000
Feb 05, 20246,700.006,950.006,675.006,825.006,492.94150,535,100
Feb 02, 20246,625.006,675.006,600.006,675.006,350.23120,116,200
Feb 01, 20246,575.006,625.006,500.006,550.006,231.32168,145,800
Jan 31, 20246,650.006,700.006,650.006,650.006,326.45128,185,000
Jan 30, 20246,475.006,700.006,450.006,650.006,326.45123,330,900
Jan 29, 20246,350.006,475.006,275.006,475.006,159.97124,753,000
Jan 26, 20246,250.006,325.006,225.006,300.005,993.4877,236,800
Jan 25, 20246,325.006,400.006,250.006,275.005,969.7099,094,100
Jan 24, 20246,450.006,475.006,350.006,400.006,088.6197,290,600
Jan 23, 20246,525.006,550.006,450.006,500.006,183.7577,037,800
Jan 22, 20246,500.006,550.006,450.006,500.006,183.7596,993,100
Jan 19, 20246,500.006,525.006,425.006,525.006,207.5374,814,000
Jan 18, 20246,525.006,550.006,475.006,525.006,207.5378,209,900
Jan 17, 20246,525.006,625.006,500.006,525.006,207.5380,929,000
Jan 16, 20246,525.006,625.006,500.006,525.006,207.5383,516,800
Jan 15, 20246,575.006,625.006,475.006,500.006,183.7583,066,800
Jan 12, 20246,575.006,675.006,525.006,575.006,255.10114,039,700
Jan 11, 20246,425.006,500.006,400.006,450.006,136.1832,120,200
Jan 10, 20246,375.006,450.006,325.006,425.006,112.4050,019,800
Jan 09, 20246,425.006,450.006,350.006,375.006,064.8377,953,400
Jan 08, 20246,500.006,600.006,375.006,400.006,088.61151,018,300
Jan 05, 20246,400.006,475.006,350.006,425.006,112.40114,339,400
Jan 04, 20246,125.006,400.006,100.006,350.006,041.05135,344,500
Jan 03, 20246,100.006,150.006,050.006,100.005,803.2130,053,900
Jan 02, 20246,050.006,125.006,025.006,125.005,826.9926,235,700
Dec 29, 20236,125.006,125.006,000.006,050.005,755.6463,097,100
Dec 28, 20236,050.006,150.006,000.006,125.005,826.9975,118,700
Dec 27, 20236,000.006,025.005,925.006,000.005,708.0843,114,900
Dec 22, 20235,950.005,975.005,925.005,975.005,684.2929,975,600
Dec 21, 20235,950.005,975.005,925.005,975.005,684.2950,363,900
Dec 20, 20235,900.005,975.005,900.005,925.005,636.7365,361,000
Dec 19, 20235,950.005,975.005,925.005,975.005,684.2940,763,200
Dec 18, 20235,850.005,950.005,850.005,925.005,636.73101,458,600
Dec 15, 20235,950.006,000.005,900.005,900.005,612.94142,382,200
Dec 14, 20235,825.006,025.005,800.005,950.005,660.51171,595,800
Dec 13, 20235,750.005,775.005,700.005,725.005,446.46121,450,600
Dec 12, 20235,800.005,825.005,750.005,800.005,517.8155,110,500
Dec 11, 20235,650.005,800.005,650.005,775.005,494.0268,655,000
Dec 08, 20235,750.005,775.005,650.005,700.005,422.6798,036,700
Dec 07, 20235,800.005,825.005,725.005,750.005,470.2497,966,700
Dec 06, 20235,925.005,950.005,800.005,800.005,517.8188,747,200
Dec 05, 20236,000.006,000.005,875.005,975.005,684.2958,668,400
Dec 04, 20235,925.006,025.005,900.006,000.005,708.0866,145,100
Dec 01, 20235,850.005,900.005,825.005,900.005,612.9431,365,100
Nov 30, 20235,850.005,925.005,825.005,850.005,565.37117,365,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...