Jakarta - Delayed Quote • IDR
PT Bank Mandiri (Persero) Tbk (BMRI.JK)
At close: 4:13 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6,850.00 | 6,925.00 | 6,725.00 | 6,825.00 | 6,825.00 | 107,625,800 |
| Apr 22, 2024 | 6,875.00 | 6,875.00 | 6,575.00 | 6,725.00 | 6,725.00 | 121,727,900 |
| Apr 19, 2024 | 6,725.00 | 6,800.00 | 6,650.00 | 6,725.00 | 6,725.00 | 47,943,300 |
| Apr 18, 2024 | 6,800.00 | 6,900.00 | 6,725.00 | 6,800.00 | 6,800.00 | 106,893,900 |
| Apr 17, 2024 | 6,700.00 | 6,775.00 | 6,625.00 | 6,625.00 | 6,625.00 | 83,840,200 |
| Apr 16, 2024 | 6,350.00 | 6,725.00 | 6,300.00 | 6,625.00 | 6,625.00 | 180,012,400 |
| Apr 5, 2024 | 6,825.00 | 6,900.00 | 6,825.00 | 6,825.00 | 6,825.00 | 46,111,500 |
| Apr 4, 2024 | 6,750.00 | 6,925.00 | 6,750.00 | 6,875.00 | 6,875.00 | 63,174,900 |
| Apr 3, 2024 | 6,950.00 | 6,950.00 | 6,675.00 | 6,775.00 | 6,775.00 | 115,372,600 |
| Apr 2, 2024 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 135,764,900 |
| Apr 1, 2024 | 7,250.00 | 7,250.00 | 6,750.00 | 6,900.00 | 6,900.00 | 158,358,600 |
| Mar 28, 2024 | 7,150.00 | 7,250.00 | 7,125.00 | 7,250.00 | 7,250.00 | 90,900,900 |
| Mar 27, 2024 | 7,200.00 | 7,250.00 | 7,175.00 | 7,175.00 | 7,175.00 | 46,295,700 |
| Mar 26, 2024 | 7,225.00 | 7,225.00 | 7,125.00 | 7,175.00 | 7,175.00 | 74,274,300 |
| Mar 25, 2024 | 7,250.00 | 7,250.00 | 7,000.00 | 7,250.00 | 7,250.00 | 78,212,700 |
| Mar 22, 2024 | 7,000.00 | 7,075.00 | 6,950.00 | 7,050.00 | 7,050.00 | 65,219,900 |
| Mar 21, 2024 | 7,100.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,050.00 | 81,774,800 |
| Mar 20, 2024 | 353.96 Dividend | |||||
| Mar 20, 2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,050.00 | 7,050.00 | 83,416,700 |
| Mar 19, 2024 | 7,250.00 | 7,350.00 | 7,225.00 | 7,275.00 | 6,921.04 | 100,836,600 |
| Mar 18, 2024 | 7,425.00 | 7,425.00 | 7,175.00 | 7,175.00 | 6,825.91 | 105,778,200 |
| Mar 15, 2024 | 7,450.00 | 7,500.00 | 7,275.00 | 7,400.00 | 7,039.96 | 250,581,100 |
| Mar 14, 2024 | 7,250.00 | 7,400.00 | 7,225.00 | 7,400.00 | 7,039.96 | 161,193,000 |
| Mar 13, 2024 | 7,250.00 | 7,275.00 | 7,150.00 | 7,275.00 | 6,921.04 | 126,022,700 |
| Mar 8, 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 6,778.34 | 109,032,400 |
| Mar 7, 2024 | 7,075.00 | 7,125.00 | 7,025.00 | 7,100.00 | 6,754.56 | 94,950,400 |
| Mar 6, 2024 | 7,000.00 | 7,100.00 | 7,000.00 | 7,075.00 | 6,730.77 | 74,178,100 |
| Mar 5, 2024 | 7,075.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,683.21 | 92,557,200 |
| Mar 4, 2024 | 7,000.00 | 7,050.00 | 6,975.00 | 7,025.00 | 6,683.21 | 44,707,200 |
| Mar 1, 2024 | 7,050.00 | 7,075.00 | 6,975.00 | 7,025.00 | 6,683.21 | 90,739,400 |
| Feb 29, 2024 | 7,125.00 | 7,150.00 | 7,000.00 | 7,000.00 | 6,659.42 | 150,713,600 |
| Feb 28, 2024 | 7,025.00 | 7,125.00 | 7,025.00 | 7,125.00 | 6,778.34 | 49,888,400 |
| Feb 27, 2024 | 6,975.00 | 7,100.00 | 6,975.00 | 7,075.00 | 6,730.77 | 58,066,100 |
| Feb 26, 2024 | 6,950.00 | 7,075.00 | 6,950.00 | 7,050.00 | 6,706.99 | 65,407,700 |
| Feb 23, 2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,706.99 | 109,404,700 |
| Feb 22, 2024 | 7,175.00 | 7,200.00 | 7,100.00 | 7,100.00 | 6,754.56 | 85,735,800 |
| Feb 21, 2024 | 7,125.00 | 7,250.00 | 7,075.00 | 7,250.00 | 6,897.26 | 128,063,900 |
| Feb 20, 2024 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 6,802.12 | 87,312,000 |
| Feb 19, 2024 | 7,150.00 | 7,325.00 | 7,125.00 | 7,150.00 | 6,802.12 | 83,753,500 |
| Feb 16, 2024 | 7,375.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,849.69 | 142,022,100 |
| Feb 15, 2024 | 7,300.00 | 7,375.00 | 7,150.00 | 7,200.00 | 6,849.69 | 220,530,000 |
| Feb 13, 2024 | 7,100.00 | 7,125.00 | 7,025.00 | 7,025.00 | 6,683.21 | 102,668,900 |
| Feb 12, 2024 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 6,754.56 | 162,771,300 |
| Feb 7, 2024 | 6,875.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,611.85 | 88,745,500 |
| Feb 6, 2024 | 6,825.00 | 6,925.00 | 6,775.00 | 6,850.00 | 6,516.72 | 90,146,000 |
| Feb 5, 2024 | 6,700.00 | 6,950.00 | 6,675.00 | 6,825.00 | 6,492.94 | 150,535,100 |
| Feb 2, 2024 | 6,625.00 | 6,675.00 | 6,600.00 | 6,675.00 | 6,350.23 | 120,116,200 |
| Feb 1, 2024 | 6,575.00 | 6,625.00 | 6,500.00 | 6,550.00 | 6,231.32 | 168,145,800 |
| Jan 31, 2024 | 6,650.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,326.45 | 128,185,000 |
| Jan 30, 2024 | 6,475.00 | 6,700.00 | 6,450.00 | 6,650.00 | 6,326.45 | 123,330,900 |
| Jan 29, 2024 | 6,350.00 | 6,475.00 | 6,275.00 | 6,475.00 | 6,159.97 | 124,753,000 |
| Jan 26, 2024 | 6,250.00 | 6,325.00 | 6,225.00 | 6,300.00 | 5,993.48 | 77,236,800 |
| Jan 25, 2024 | 6,325.00 | 6,400.00 | 6,250.00 | 6,275.00 | 5,969.70 | 99,094,100 |
| Jan 24, 2024 | 6,450.00 | 6,475.00 | 6,350.00 | 6,400.00 | 6,088.61 | 97,290,600 |
| Jan 23, 2024 | 6,525.00 | 6,550.00 | 6,450.00 | 6,500.00 | 6,183.75 | 77,037,800 |
| Jan 22, 2024 | 6,500.00 | 6,550.00 | 6,450.00 | 6,500.00 | 6,183.75 | 96,993,100 |
| Jan 19, 2024 | 6,500.00 | 6,525.00 | 6,425.00 | 6,525.00 | 6,207.53 | 74,814,000 |
| Jan 18, 2024 | 6,525.00 | 6,550.00 | 6,475.00 | 6,525.00 | 6,207.53 | 78,209,900 |
| Jan 17, 2024 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 6,207.53 | 80,929,000 |
| Jan 16, 2024 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 6,207.53 | 83,516,800 |
| Jan 15, 2024 | 6,575.00 | 6,625.00 | 6,475.00 | 6,500.00 | 6,183.75 | 83,066,800 |
| Jan 12, 2024 | 6,575.00 | 6,675.00 | 6,525.00 | 6,575.00 | 6,255.10 | 114,039,700 |
| Jan 11, 2024 | 6,425.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,136.18 | 32,120,200 |
| Jan 10, 2024 | 6,375.00 | 6,450.00 | 6,325.00 | 6,425.00 | 6,112.40 | 50,019,800 |
| Jan 9, 2024 | 6,425.00 | 6,450.00 | 6,350.00 | 6,375.00 | 6,064.83 | 77,953,400 |
| Jan 8, 2024 | 6,500.00 | 6,600.00 | 6,375.00 | 6,400.00 | 6,088.61 | 151,018,300 |
| Jan 5, 2024 | 6,400.00 | 6,475.00 | 6,350.00 | 6,425.00 | 6,112.40 | 114,339,400 |
| Jan 4, 2024 | 6,125.00 | 6,400.00 | 6,100.00 | 6,350.00 | 6,041.05 | 135,344,500 |
| Jan 3, 2024 | 6,100.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,803.21 | 30,053,900 |
| Jan 2, 2024 | 6,050.00 | 6,125.00 | 6,025.00 | 6,125.00 | 5,826.99 | 26,235,700 |
| Dec 29, 2023 | 6,125.00 | 6,125.00 | 6,000.00 | 6,050.00 | 5,755.64 | 63,097,100 |
| Dec 28, 2023 | 6,050.00 | 6,150.00 | 6,000.00 | 6,125.00 | 5,826.99 | 75,118,700 |
| Dec 27, 2023 | 6,000.00 | 6,025.00 | 5,925.00 | 6,000.00 | 5,708.08 | 43,114,900 |
| Dec 22, 2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,684.29 | 29,975,600 |
| Dec 21, 2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,684.29 | 50,363,900 |
| Dec 20, 2023 | 5,900.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,636.73 | 65,361,000 |
| Dec 19, 2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,684.29 | 40,763,200 |
| Dec 18, 2023 | 5,850.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,636.73 | 101,458,600 |
| Dec 15, 2023 | 5,950.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,612.94 | 142,382,200 |
| Dec 14, 2023 | 5,825.00 | 6,025.00 | 5,800.00 | 5,950.00 | 5,660.51 | 171,595,800 |
| Dec 13, 2023 | 5,750.00 | 5,775.00 | 5,700.00 | 5,725.00 | 5,446.46 | 121,450,600 |
| Dec 12, 2023 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,517.81 | 55,110,500 |
| Dec 11, 2023 | 5,650.00 | 5,800.00 | 5,650.00 | 5,775.00 | 5,494.02 | 68,655,000 |
| Dec 8, 2023 | 5,750.00 | 5,775.00 | 5,650.00 | 5,700.00 | 5,422.67 | 98,036,700 |
| Dec 7, 2023 | 5,800.00 | 5,825.00 | 5,725.00 | 5,750.00 | 5,470.24 | 97,966,700 |
| Dec 6, 2023 | 5,925.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,517.81 | 88,747,200 |
| Dec 5, 2023 | 6,000.00 | 6,000.00 | 5,875.00 | 5,975.00 | 5,684.29 | 58,668,400 |
| Dec 4, 2023 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 5,708.08 | 66,145,100 |
| Dec 1, 2023 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,612.94 | 31,365,100 |
| Nov 30, 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 5,565.37 | 117,365,000 |
| Nov 29, 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 5,565.37 | 36,796,600 |
| Nov 28, 2023 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 5,612.94 | 58,255,800 |
| Nov 27, 2023 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 5,612.94 | 39,719,300 |
| Nov 24, 2023 | 5,925.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,589.16 | 27,087,900 |
| Nov 23, 2023 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,612.94 | 36,725,600 |
| Nov 22, 2023 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 5,589.16 | 21,111,100 |
| Nov 21, 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,589.16 | 55,094,300 |
| Nov 20, 2023 | 5,825.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,589.16 | 20,014,600 |
| Nov 17, 2023 | 5,875.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,612.94 | 33,963,900 |
| Nov 16, 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,925.00 | 5,636.73 | 36,004,500 |
| Nov 15, 2023 | 5,900.00 | 5,975.00 | 5,875.00 | 5,925.00 | 5,636.73 | 74,255,700 |
| Nov 14, 2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,541.59 | 50,587,800 |
| Nov 13, 2023 | 5,850.00 | 5,850.00 | 5,800.00 | 5,825.00 | 5,541.59 | 17,444,600 |
| Nov 10, 2023 | 5,850.00 | 5,850.00 | 5,775.00 | 5,775.00 | 5,494.02 | 59,611,500 |
| Nov 9, 2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,589.16 | 45,026,200 |
| Nov 8, 2023 | 5,775.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,565.37 | 63,442,400 |
| Nov 7, 2023 | 5,950.00 | 5,975.00 | 5,800.00 | 5,875.00 | 5,589.16 | 56,161,300 |
| Nov 6, 2023 | 5,900.00 | 5,925.00 | 5,850.00 | 5,925.00 | 5,636.73 | 58,266,100 |
| Nov 3, 2023 | 5,925.00 | 5,975.00 | 5,825.00 | 5,825.00 | 5,541.59 | 53,379,500 |
| Nov 2, 2023 | 5,750.00 | 5,925.00 | 5,725.00 | 5,900.00 | 5,612.94 | 115,678,200 |
| Nov 1, 2023 | 5,700.00 | 5,700.00 | 5,625.00 | 5,650.00 | 5,375.10 | 74,281,200 |
| Oct 31, 2023 | 5,800.00 | 5,850.00 | 5,650.00 | 5,675.00 | 5,398.89 | 99,449,400 |
| Oct 30, 2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,725.00 | 5,446.46 | 81,547,000 |
| Oct 27, 2023 | 5,750.00 | 5,775.00 | 5,700.00 | 5,700.00 | 5,422.67 | 90,177,000 |
| Oct 26, 2023 | 5,800.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,422.67 | 86,348,700 |
| Oct 25, 2023 | 5,825.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,565.37 | 90,426,500 |
| Oct 24, 2023 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 5,470.24 | 72,469,200 |
| Oct 23, 2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,675.00 | 5,398.89 | 73,897,500 |
| Oct 20, 2023 | 5,675.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,470.24 | 82,132,000 |
| Oct 19, 2023 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,446.46 | 160,277,800 |
| Oct 18, 2023 | 5,925.00 | 5,950.00 | 5,825.00 | 5,850.00 | 5,565.37 | 80,637,400 |
| Oct 17, 2023 | 6,000.00 | 6,025.00 | 5,925.00 | 6,000.00 | 5,708.08 | 74,702,300 |
| Oct 16, 2023 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 5,731.86 | 53,416,400 |
| Oct 13, 2023 | 6,075.00 | 6,150.00 | 6,025.00 | 6,075.00 | 5,779.43 | 39,914,700 |
| Oct 12, 2023 | 6,075.00 | 6,175.00 | 6,050.00 | 6,075.00 | 5,779.43 | 91,341,800 |
| Oct 11, 2023 | 5,950.00 | 6,175.00 | 5,950.00 | 6,050.00 | 5,755.64 | 72,955,000 |
| Oct 10, 2023 | 5,900.00 | 6,075.00 | 5,900.00 | 6,000.00 | 5,708.08 | 42,820,800 |
| Oct 9, 2023 | 6,025.00 | 6,050.00 | 5,900.00 | 5,900.00 | 5,612.94 | 45,321,700 |
| Oct 6, 2023 | 6,150.00 | 6,150.00 | 6,025.00 | 6,025.00 | 5,731.86 | 25,913,600 |
| Oct 5, 2023 | 6,150.00 | 6,200.00 | 6,100.00 | 6,125.00 | 5,826.99 | 69,566,800 |
| Oct 4, 2023 | 6,075.00 | 6,125.00 | 5,975.00 | 6,125.00 | 5,826.99 | 69,154,000 |
| Oct 3, 2023 | 6,000.00 | 6,075.00 | 6,000.00 | 6,075.00 | 5,779.43 | 37,093,100 |
| Oct 2, 2023 | 6,025.00 | 6,100.00 | 6,025.00 | 6,050.00 | 5,755.64 | 33,296,500 |
| Sep 29, 2023 | 6,050.00 | 6,050.00 | 6,000.00 | 6,025.00 | 5,731.86 | 71,554,100 |
| Sep 27, 2023 | 5,925.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,708.08 | 75,050,600 |
| Sep 26, 2023 | 5,975.00 | 6,000.00 | 5,850.00 | 5,925.00 | 5,636.73 | 109,786,400 |
| Sep 25, 2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 5,708.08 | 40,650,900 |
| Sep 22, 2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 5,708.08 | 51,069,900 |
| Sep 21, 2023 | 6,050.00 | 6,075.00 | 5,975.00 | 6,000.00 | 5,708.08 | 60,535,000 |
| Sep 20, 2023 | 6,100.00 | 6,125.00 | 6,050.00 | 6,075.00 | 5,779.43 | 64,864,900 |
| Sep 19, 2023 | 5,900.00 | 6,075.00 | 5,875.00 | 6,000.00 | 5,708.08 | 84,608,400 |
| Sep 18, 2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 5,612.94 | 53,450,400 |
| Sep 15, 2023 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 5,636.73 | 165,106,200 |
| Sep 14, 2023 | 5,825.00 | 5,875.00 | 5,775.00 | 5,825.00 | 5,541.59 | 59,132,600 |
| Sep 13, 2023 | 5,825.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,565.37 | 69,884,000 |
| Sep 12, 2023 | 5,950.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,589.16 | 54,076,800 |
| Sep 11, 2023 | 5,900.00 | 5,925.00 | 5,825.00 | 5,925.00 | 5,636.73 | 74,510,600 |
| Sep 8, 2023 | 5,900.00 | 5,925.00 | 5,775.00 | 5,900.00 | 5,612.94 | 81,980,400 |
| Sep 7, 2023 | 6,000.00 | 6,025.00 | 5,825.00 | 5,875.00 | 5,589.16 | 124,351,400 |
| Sep 6, 2023 | 6,050.00 | 6,125.00 | 6,050.00 | 6,050.00 | 5,755.64 | 40,547,800 |
| Sep 5, 2023 | 6,100.00 | 6,150.00 | 6,075.00 | 6,100.00 | 5,803.21 | 24,893,100 |
| Sep 4, 2023 | 6,075.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,803.21 | 56,317,700 |
| Sep 1, 2023 | 6,075.00 | 6,125.00 | 6,050.00 | 6,075.00 | 5,779.43 | 50,796,000 |
| Aug 31, 2023 | 6,000.00 | 6,075.00 | 5,900.00 | 6,025.00 | 5,731.86 | 159,062,900 |
| Aug 30, 2023 | 5,925.00 | 6,100.00 | 5,925.00 | 5,975.00 | 5,684.29 | 65,727,400 |
| Aug 29, 2023 | 6,000.00 | 6,025.00 | 5,950.00 | 5,950.00 | 5,660.51 | 50,839,300 |
| Aug 28, 2023 | 5,950.00 | 6,025.00 | 5,900.00 | 6,000.00 | 5,708.08 | 63,980,400 |
| Aug 25, 2023 | 5,900.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,612.94 | 65,093,100 |
| Aug 24, 2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,950.00 | 5,660.51 | 42,648,300 |
| Aug 23, 2023 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,565.37 | 40,844,700 |
| Aug 22, 2023 | 5,800.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,660.51 | 93,617,200 |
| Aug 21, 2023 | 5,800.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,541.59 | 61,845,800 |
| Aug 18, 2023 | 5,725.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,494.02 | 104,894,600 |
| Aug 16, 2023 | 5,775.00 | 5,800.00 | 5,675.00 | 5,800.00 | 5,517.81 | 163,744,100 |
| Aug 15, 2023 | 5,900.00 | 5,925.00 | 5,800.00 | 5,800.00 | 5,517.81 | 116,815,700 |
| Aug 14, 2023 | 5,925.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,660.51 | 86,460,500 |
| Aug 11, 2023 | 5,975.00 | 6,025.00 | 5,900.00 | 5,925.00 | 5,636.73 | 46,568,600 |
| Aug 10, 2023 | 5,925.00 | 6,000.00 | 5,900.00 | 5,975.00 | 5,684.29 | 78,859,600 |
| Aug 9, 2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,612.94 | 64,495,400 |
| Aug 8, 2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 5,612.94 | 66,473,200 |
| Aug 7, 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,589.16 | 104,342,100 |
| Aug 4, 2023 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,494.02 | 47,144,200 |
| Aug 3, 2023 | 5,725.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,517.81 | 68,587,500 |
| Aug 2, 2023 | 5,625.00 | 5,750.00 | 5,600.00 | 5,700.00 | 5,422.67 | 133,546,200 |
| Aug 1, 2023 | 5,650.00 | 5,725.00 | 5,600.00 | 5,650.00 | 5,375.10 | 114,702,500 |
| Jul 31, 2023 | 5,800.00 | 5,800.00 | 5,625.00 | 5,725.00 | 5,446.46 | 189,375,700 |
| Jul 28, 2023 | 5,625.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,422.67 | 121,968,500 |
| Jul 27, 2023 | 5,575.00 | 5,700.00 | 5,575.00 | 5,625.00 | 5,351.32 | 86,556,200 |
| Jul 26, 2023 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 5,303.75 | 88,526,700 |
| Jul 25, 2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,550.00 | 5,279.97 | 65,237,300 |
| Jul 24, 2023 | 5,550.00 | 5,625.00 | 5,500.00 | 5,500.00 | 5,232.40 | 54,865,000 |
| Jul 21, 2023 | 5,550.00 | 5,575.00 | 5,450.00 | 5,550.00 | 5,279.97 | 111,275,700 |
| Jul 20, 2023 | 5,400.00 | 5,550.00 | 5,400.00 | 5,525.00 | 5,256.19 | 132,054,000 |
| Jul 18, 2023 | 5,375.00 | 5,425.00 | 5,300.00 | 5,350.00 | 5,089.70 | 65,073,800 |
| Jul 17, 2023 | 5,425.00 | 5,475.00 | 5,375.00 | 5,375.00 | 5,113.48 | 99,897,600 |
| Jul 14, 2023 | 5,400.00 | 5,425.00 | 5,350.00 | 5,400.00 | 5,137.27 | 122,343,600 |
| Jul 13, 2023 | 5,375.00 | 5,375.00 | 5,275.00 | 5,350.00 | 5,089.70 | 101,281,200 |
| Jul 12, 2023 | 5,300.00 | 5,375.00 | 5,250.00 | 5,300.00 | 5,042.13 | 123,947,700 |
| Jul 11, 2023 | 5,200.00 | 5,300.00 | 5,175.00 | 5,275.00 | 5,018.35 | 100,578,900 |
| Jul 10, 2023 | 5,175.00 | 5,225.00 | 5,150.00 | 5,175.00 | 4,923.22 | 82,685,700 |
| Jul 7, 2023 | 5,275.00 | 5,300.00 | 5,150.00 | 5,150.00 | 4,899.43 | 128,515,100 |
| Jul 6, 2023 | 5,300.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,042.13 | 90,981,000 |
| Jul 5, 2023 | 5,300.00 | 5,325.00 | 5,250.00 | 5,275.00 | 5,018.35 | 78,430,000 |
| Jul 4, 2023 | 5,400.00 | 5,400.00 | 5,225.00 | 5,250.00 | 4,994.57 | 119,841,200 |
| Jul 3, 2023 | 5,125.00 | 5,350.00 | 5,125.00 | 5,350.00 | 5,089.70 | 227,354,700 |
| Jun 27, 2023 | 5,175.00 | 5,250.00 | 5,150.00 | 5,200.00 | 4,947.00 | 101,592,900 |
| Jun 26, 2023 | 5,100.00 | 5,175.00 | 5,075.00 | 5,125.00 | 4,875.65 | 74,263,700 |
| Jun 23, 2023 | 5,075.00 | 5,125.00 | 5,050.00 | 5,075.00 | 4,828.08 | 47,276,900 |
| Jun 22, 2023 | 5,100.00 | 5,150.00 | 5,075.00 | 5,075.00 | 4,828.08 | 60,457,300 |
| Jun 21, 2023 | 5,050.00 | 5,100.00 | 5,050.00 | 5,100.00 | 4,851.86 | 58,061,600 |
| Jun 20, 2023 | 5,100.00 | 5,125.00 | 5,050.00 | 5,100.00 | 4,851.86 | 44,316,800 |
| Jun 19, 2023 | 5,100.00 | 5,150.00 | 5,100.00 | 5,125.00 | 4,875.65 | 36,211,300 |
| Jun 16, 2023 | 5,125.00 | 5,150.00 | 5,075.00 | 5,150.00 | 4,899.43 | 103,942,500 |
| Jun 15, 2023 | 5,050.00 | 5,150.00 | 5,050.00 | 5,125.00 | 4,875.65 | 94,097,900 |
| Jun 14, 2023 | 5,125.00 | 5,150.00 | 5,050.00 | 5,050.00 | 4,804.30 | 96,670,300 |
| Jun 13, 2023 | 5,100.00 | 5,175.00 | 5,050.00 | 5,100.00 | 4,851.86 | 143,804,700 |
| Jun 12, 2023 | 5,100.00 | 5,125.00 | 5,050.00 | 5,100.00 | 4,851.86 | 91,080,300 |
| Jun 9, 2023 | 5,025.00 | 5,125.00 | 5,000.00 | 5,125.00 | 4,875.65 | 150,849,200 |
| Jun 8, 2023 | 5,000.00 | 5,075.00 | 5,000.00 | 5,025.00 | 4,780.51 | 173,484,200 |
| Jun 7, 2023 | 5,000.00 | 5,075.00 | 5,000.00 | 5,025.00 | 4,780.51 | 130,408,700 |
| Jun 6, 2023 | 5,050.00 | 5,100.00 | 4,950.00 | 5,050.00 | 4,804.30 | 244,590,500 |
| Jun 5, 2023 | 5,100.00 | 5,150.00 | 5,075.00 | 5,075.00 | 4,828.08 | 149,191,300 |
| May 31, 2023 | 5,175.00 | 5,200.00 | 5,050.00 | 5,050.00 | 4,804.30 | 393,735,900 |
| May 30, 2023 | 5,100.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,899.43 | 49,086,100 |
| May 29, 2023 | 5,175.00 | 5,175.00 | 5,100.00 | 5,150.00 | 4,899.43 | 60,646,900 |
| May 26, 2023 | 5,175.00 | 5,200.00 | 5,100.00 | 5,125.00 | 4,875.65 | 42,313,700 |
| May 25, 2023 | 5,050.00 | 5,175.00 | 5,050.00 | 5,175.00 | 4,923.22 | 76,424,100 |
| May 24, 2023 | 5,125.00 | 5,150.00 | 5,050.00 | 5,075.00 | 4,828.08 | 125,575,300 |
| May 23, 2023 | 5,200.00 | 5,250.00 | 5,100.00 | 5,125.00 | 4,875.65 | 165,534,100 |
| May 22, 2023 | 5,100.00 | 5,250.00 | 5,075.00 | 5,225.00 | 4,970.78 | 120,027,200 |
| May 19, 2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 4,828.08 | 78,499,800 |
| May 17, 2023 | 4,990.00 | 5,075.00 | 4,980.00 | 5,000.00 | 4,756.73 | 63,396,700 |
| May 16, 2023 | 5,075.00 | 5,075.00 | 4,980.00 | 4,990.00 | 4,747.22 | 42,752,200 |
| May 15, 2023 | 5,050.00 | 5,050.00 | 5,000.00 | 5,050.00 | 4,804.30 | 76,451,700 |
| May 12, 2023 | 5,075.00 | 5,075.00 | 5,000.00 | 5,000.00 | 4,756.73 | 105,407,300 |
| May 11, 2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,100.00 | 4,851.86 | 63,262,300 |
| May 10, 2023 | 5,050.00 | 5,125.00 | 5,050.00 | 5,075.00 | 4,828.08 | 58,148,200 |
| May 9, 2023 | 5,100.00 | 5,125.00 | 5,050.00 | 5,050.00 | 4,804.30 | 93,531,000 |
| May 8, 2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,125.00 | 4,875.65 | 64,678,000 |
| May 5, 2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,175.00 | 4,923.22 | 64,499,500 |
| May 4, 2023 | 5,175.00 | 5,225.00 | 5,125.00 | 5,175.00 | 4,923.22 | 100,945,900 |
| May 3, 2023 | 5,250.00 | 5,250.00 | 5,150.00 | 5,225.00 | 4,970.78 | 110,683,000 |
| May 2, 2023 | 5,250.00 | 5,250.00 | 5,175.00 | 5,250.00 | 4,994.57 | 98,024,100 |
| Apr 28, 2023 | 5,225.00 | 5,225.00 | 5,150.00 | 5,175.00 | 4,923.22 | 116,957,800 |
| Apr 27, 2023 | 5,175.00 | 5,225.00 | 5,175.00 | 5,200.00 | 4,947.00 | 51,076,300 |
| Apr 26, 2023 | 5,400.00 | 5,425.00 | 5,175.00 | 5,200.00 | 4,947.00 | 207,338,000 |
Related Tickers
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
5,250.00
-1.87%
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
5,300.00
0.00%
BBCA.JK PT Bank Central Asia Tbk
9,725.00
+4.01%
BNGA.JK PT Bank CIMB Niaga Tbk
1,905.00
+1.87%
BRIS.JK PT Bank Syariah Indonesia Tbk
2,600.00
+2.36%
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
1,370.00
+0.74%
NISP.JK PT Bank OCBC NISP Tbk
1,325.00
+2.71%
BDMN.JK PT Bank Danamon Indonesia Tbk
2,760.00
+0.36%
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
1,050.00
-0.47%
BJTM.JK PT Bank Pembangunan Daerah Jawa Timur Tbk
590.00
0.00%