• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.79% Nasdaq Up0.53%

    More On BMRI.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 Mandiri (Persero) Tbk. (BMRI.JK)

    -Jakarta
    10,025.00 Up 25.00(0.25%) 11:28PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 1, 201510,125.0010,125.009,975.0010,000.0017,084,70010,000.00
    Jun 30, 201510,125.0010,175.009,950.0010,050.0016,594,40010,050.00
    Jun 29, 20159,950.0010,050.009,900.0010,025.0012,918,40010,025.00
    Jun 25, 20159,950.0010,175.009,875.0010,000.0031,826,60010,000.00
    Jun 24, 201510,100.0010,250.009,825.009,900.0034,200,0009,900.00
    Jun 23, 201510,000.0010,075.009,875.0010,050.0028,834,50010,050.00
    Jun 22, 201510,075.0010,100.009,925.009,975.0012,853,0009,975.00
    Jun 19, 20159,900.0010,050.009,850.0010,000.0034,865,10010,000.00
    Jun 18, 20159,900.009,975.009,650.009,675.0029,047,3009,675.00
    Jun 17, 20159,650.009,950.009,650.009,825.0042,677,2009,825.00
    Jun 16, 20159,500.009,675.009,350.009,550.0023,350,7009,550.00
    Jun 15, 20159,800.009,850.009,425.009,425.0023,005,0009,425.00
    Jun 12, 20159,700.009,975.009,675.009,900.0027,046,0009,900.00
    Jun 11, 20159,950.0010,000.009,625.009,675.0026,514,3009,675.00
    Jun 10, 20159,950.0010,075.009,725.009,875.0027,653,9009,875.00
    Jun 9, 201510,100.0010,100.009,700.009,950.0049,101,3009,950.00
    Jun 8, 201510,575.0010,625.0010,250.0010,300.0024,479,50010,300.00
    Jun 5, 201510,525.0010,675.0010,450.0010,675.0016,982,70010,675.00
    Jun 4, 201510,525.0010,600.0010,400.0010,525.0025,047,60010,525.00
    Jun 3, 201510,625.0010,700.0010,450.0010,550.0036,482,10010,550.00
    Jun 2, 201510,700.0010,700.0010,700.0010,700.00010,700.00
    Jun 1, 201510,800.0010,825.0010,600.0010,700.0029,061,30010,700.00
    May 29, 201510,750.0010,825.0010,725.0010,775.0039,602,90010,775.00
    May 28, 201511,025.0011,100.0010,750.0010,800.0040,137,90010,800.00
    May 27, 201511,000.0011,200.0011,000.0011,000.0024,655,50011,000.00
    May 26, 201511,150.0011,300.0011,125.0011,125.0022,111,50011,125.00
    May 25, 201511,250.0011,300.0011,125.0011,150.0025,005,90011,150.00
    May 22, 201511,700.0011,725.0011,350.0011,425.0020,788,00011,425.00
    May 21, 201511,350.0011,650.0011,250.0011,625.0030,225,40011,625.00
    May 20, 201511,300.0011,350.0011,175.0011,275.0018,685,80011,275.00
    May 19, 201511,100.0011,225.0011,050.0011,200.0016,548,00011,200.00
    May 18, 201510,950.0011,150.0010,950.0011,100.0026,730,50011,100.00
    May 15, 201511,200.0011,225.0010,925.0010,950.0025,626,90010,950.00
    May 14, 201511,250.0011,250.0011,250.0011,250.00011,250.00
    May 13, 201511,150.0011,300.0011,150.0011,250.0034,537,10011,250.00
    May 12, 201511,175.0011,350.0011,125.0011,275.0024,047,80011,275.00
    May 11, 201511,175.0011,300.0011,125.0011,125.008,588,70011,125.00
    May 8, 201511,325.0011,350.0011,125.0011,175.0012,813,70011,175.00
    May 7, 201511,125.0011,350.0011,050.0011,175.0027,781,00011,175.00
    May 6, 201511,025.0011,400.0011,025.0011,400.0032,007,30011,400.00
    May 5, 201511,200.0011,375.0011,125.0011,225.0038,379,10011,225.00
    May 4, 201510,775.0011,300.0010,700.0011,175.0047,414,40011,175.00
    May 1, 201510,750.0010,750.0010,750.0010,750.00010,750.00
    Apr 30, 201510,575.0010,800.0010,475.0010,750.0048,897,40010,750.00
    Apr 29, 201510,900.0010,950.0010,350.0010,550.0079,130,80010,550.00
    Apr 28, 201510,900.0010,975.0010,650.0010,900.0069,967,00010,900.00
    Apr 27, 201511,800.0011,800.0011,100.0011,250.0077,207,70011,250.00
    Apr 24, 201512,025.0012,075.0011,900.0011,900.0013,384,10011,900.00
    Apr 23, 201511,975.0012,050.0011,950.0012,000.0016,039,30012,000.00
    Apr 22, 201512,150.0012,150.0012,025.0012,025.0011,187,60012,025.00
    Apr 21, 201512,100.0012,150.0012,050.0012,150.0017,327,30012,150.00
    Apr 20, 201512,000.0012,075.0011,900.0012,075.0011,122,20012,075.00
    Apr 17, 201512,075.0012,075.0011,925.0012,000.0010,187,80012,000.00
    Apr 16, 201512,100.0012,100.0011,975.0012,000.0013,891,70012,000.00
    Apr 15, 201511,900.0012,050.0011,825.0012,050.0011,985,10012,050.00
    Apr 14, 201511,900.0012,000.0011,775.0011,850.0026,037,20011,850.00
    Apr 13, 201512,050.0012,050.0011,950.0012,050.0020,071,60012,050.00
    Apr 10, 201512,025.0012,050.0011,975.0012,000.0013,197,70012,000.00
    Apr 9, 201512,075.0012,075.0011,950.0012,000.0015,665,20012,000.00
    Apr 8, 201512,200.0012,200.0011,975.0012,075.0028,357,70012,075.00
    Apr 7, 201512,200.0012,200.0012,075.0012,175.0023,914,40012,175.00
    Apr 6, 201512,300.0012,325.0012,100.0012,175.0016,076,10012,175.00
    Apr 3, 201512,275.0012,275.0012,275.0012,275.00012,275.00
    Apr 2, 201512,350.0012,375.0012,025.0012,275.0014,184,40012,275.00
    Apr 1, 201512,475.0012,550.0012,100.0012,275.0027,672,50012,275.00
    Mar 31, 201512,325.0012,475.0012,250.0012,475.0020,864,00012,475.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.