• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Down0.19%

    More On BDMN.JK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Bank Danamon Indonesia Tbk. (BDMN.JK)

    -Jakarta
    4,345.00 Up 45.00(1.05%) 5:05AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 4, 20154,250.004,340.004,150.004,300.001,180,6004,300.00
    Aug 3, 20154,125.004,250.004,100.004,250.001,295,3004,250.00
    Jul 31, 20154,120.004,250.004,120.004,200.003,100,6004,200.00
    Jul 30, 20154,080.004,125.004,070.004,120.002,368,7004,120.00
    Jul 29, 20154,085.004,125.004,065.004,095.003,462,4004,095.00
    Jul 28, 20154,100.004,125.004,050.004,085.002,112,8004,085.00
    Jul 27, 20154,100.004,125.004,055.004,100.00745,7004,100.00
    Jul 24, 20154,150.004,150.004,105.004,110.001,066,0004,110.00
    Jul 23, 20154,100.004,150.004,090.004,150.001,687,3004,150.00
    Jul 22, 20154,165.004,215.004,070.004,070.003,814,3004,070.00
    Jul 21, 20154,165.004,165.004,165.004,165.0004,165.00
    Jul 20, 20154,165.004,165.004,165.004,165.0004,165.00
    Jul 17, 20154,165.004,165.004,165.004,165.0004,165.00
    Jul 16, 20154,165.004,165.004,165.004,165.0004,165.00
    Jul 15, 20154,220.004,225.004,160.004,165.003,150,9004,165.00
    Jul 14, 20154,195.004,225.004,140.004,220.00284,0004,220.00
    Jul 13, 20154,150.004,205.004,140.004,180.00755,3004,180.00
    Jul 10, 20154,135.004,200.004,130.004,140.001,770,8004,140.00
    Jul 9, 20154,200.004,200.004,110.004,135.00890,8004,135.00
    Jul 8, 20154,220.004,220.004,155.004,200.001,044,9004,200.00
    Jul 7, 20154,190.004,255.004,105.004,220.001,885,2004,220.00
    Jul 6, 20154,220.004,245.004,120.004,190.001,201,5004,190.00
    Jul 3, 20154,250.004,270.004,235.004,250.00833,2004,250.00
    Jul 2, 20154,250.004,250.004,220.004,230.001,496,8004,230.00
    Jul 1, 20154,250.004,340.004,200.004,225.001,986,7004,225.00
    Jun 30, 20154,205.004,350.004,150.004,300.002,319,6004,300.00
    Jun 29, 20154,150.004,275.004,150.004,205.001,006,4004,205.00
    Jun 26, 20154,315.004,350.004,200.004,200.001,515,6004,200.00
    Jun 25, 20154,305.004,400.004,305.004,310.001,683,8004,310.00
    Jun 24, 20154,210.004,395.004,210.004,390.001,191,3004,390.00
    Jun 23, 20154,370.004,370.004,180.004,180.001,014,1004,180.00
    Jun 22, 20154,355.004,395.004,250.004,370.00994,1004,370.00
    Jun 19, 20154,065.004,355.004,065.004,355.003,426,9004,355.00
    Jun 18, 20154,065.004,095.004,025.004,065.00533,6004,065.00
    Jun 17, 20153,965.004,125.003,965.004,065.001,584,9004,065.00
    Jun 16, 20153,890.004,185.003,890.003,950.001,441,2003,950.00
    Jun 15, 20154,050.004,085.003,890.003,890.00929,4003,890.00
    Jun 12, 20154,180.004,180.004,050.004,050.00607,5004,050.00
    Jun 11, 20154,200.004,250.004,125.004,195.00622,4004,195.00
    Jun 10, 20154,190.004,250.004,160.004,200.00625,9004,200.00
    Jun 9, 20154,150.004,190.004,025.004,160.00980,1004,160.00
    Jun 8, 20154,180.004,330.004,180.004,180.001,339,9004,180.00
    Jun 5, 20154,190.004,215.004,185.004,200.001,711,3004,200.00
    Jun 4, 20154,200.004,410.004,200.004,200.002,305,2004,200.00
    Jun 3, 20154,400.004,500.004,200.004,200.003,055,8004,200.00
    Jun 2, 20154,500.004,500.004,500.004,500.0004,500.00
    Jun 1, 20154,375.004,500.004,360.004,500.00527,9004,500.00
    May 29, 20154,365.004,460.004,340.004,420.006,464,3004,420.00
    May 28, 20154,495.004,495.004,380.004,400.001,102,1004,400.00
    May 27, 20154,535.004,535.004,380.004,440.001,938,0004,440.00
    May 26, 20154,260.004,500.004,260.004,450.002,538,9004,450.00
    May 25, 20154,340.004,345.004,225.004,260.00784,9004,260.00
    May 22, 20154,325.004,345.004,275.004,340.001,929,5004,340.00
    May 21, 20154,225.004,310.004,195.004,285.001,529,9004,285.00
    May 20, 20154,145.004,260.004,105.004,225.001,931,0004,225.00
    May 19, 20154,155.004,155.004,085.004,095.001,019,0004,095.00
    May 18, 20154,120.004,140.004,090.004,105.001,259,9004,105.00
    May 15, 20154,150.004,200.004,075.004,125.001,054,0004,125.00
    May 14, 20154,130.004,130.004,130.004,130.0004,130.00
    May 13, 20154,125.004,225.004,065.004,130.002,144,1004,130.00
    May 12, 20154,035.004,100.004,010.004,100.002,297,3004,100.00
    May 11, 20154,020.004,080.004,010.004,035.00657,4004,035.00
    May 8, 20154,020.004,020.004,005.004,020.001,323,4004,020.00
    May 7, 20154,000.004,025.003,975.004,000.001,896,6004,000.00
    May 6, 20154,000.004,035.003,975.004,010.004,455,7004,010.00
    May 5, 20154,010.004,045.003,980.004,010.002,578,1004,010.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.