• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.39% Nasdaq Down0.17%

    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
    9,075.00 Up 75.00(0.83%) 5:10AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 27, 20158,750.009,025.008,700.009,000.0054,824,2009,000.00
    Aug 26, 20158,550.008,675.008,350.008,550.0050,592,0008,550.00
    Aug 25, 20158,200.008,650.008,200.008,500.0074,196,2008,500.00
    Aug 24, 20158,275.008,350.008,125.008,175.0032,272,4008,175.00
    Aug 21, 20158,500.008,550.008,400.008,500.0034,028,9008,500.00
    Aug 20, 20158,600.008,700.008,525.008,700.0021,891,5008,700.00
    Aug 19, 20158,800.008,875.008,625.008,700.0023,010,0008,700.00
    Aug 18, 20158,950.009,000.008,750.008,800.0020,811,0008,800.00
    Aug 17, 20159,000.009,000.009,000.009,000.0009,000.00
    Aug 14, 20159,100.009,100.008,950.009,000.0030,632,4009,000.00
    Aug 13, 20158,875.009,175.008,850.009,100.0037,083,4009,100.00
    Aug 12, 20159,000.009,000.008,525.008,800.0049,971,3008,800.00
    Aug 11, 20159,625.009,650.009,125.009,150.0041,577,1009,150.00
    Aug 10, 20159,750.009,750.009,450.009,525.0016,196,8009,525.00
    Aug 7, 20159,775.009,775.009,625.009,650.0015,208,6009,650.00
    Aug 6, 20159,900.0010,075.009,750.009,800.0034,625,5009,800.00
    Aug 5, 20159,600.009,800.009,525.009,800.0045,720,1009,800.00
    Aug 4, 20159,700.009,775.009,475.009,525.0043,014,5009,525.00
    Aug 3, 20159,400.009,725.009,400.009,700.0047,425,7009,700.00
    Jul 31, 20159,500.009,575.009,325.009,525.0056,546,2009,525.00
    Jul 30, 20159,600.009,650.009,450.009,525.0028,858,2009,525.00
    Jul 29, 20159,450.009,550.009,375.009,500.0027,814,9009,500.00
    Jul 28, 20159,375.009,425.009,275.009,375.0026,941,1009,375.00
    Jul 27, 20159,975.0010,050.009,525.009,550.0034,782,0009,550.00
    Jul 24, 201510,050.0010,100.009,950.0010,000.0025,295,30010,000.00
    Jul 23, 201510,300.0010,375.0010,100.0010,100.0020,086,10010,100.00
    Jul 22, 201510,200.0010,400.0010,125.0010,400.0036,669,60010,400.00
    Jul 21, 201510,000.0010,000.0010,000.0010,000.00010,000.00
    Jul 20, 201510,000.0010,000.0010,000.0010,000.00010,000.00
    Jul 17, 201510,000.0010,000.0010,000.0010,000.00010,000.00
    Jul 16, 201510,000.0010,000.0010,000.0010,000.00010,000.00
    Jul 15, 201510,175.0010,175.009,950.0010,000.0014,616,50010,000.00
    Jul 14, 201510,100.0010,200.0010,075.0010,125.0023,345,50010,125.00
    Jul 13, 201510,000.0010,075.009,975.0010,050.0030,405,20010,050.00
    Jul 10, 20159,975.0010,050.009,950.0010,000.0023,265,30010,000.00
    Jul 9, 20159,900.0010,000.009,825.009,900.0016,956,2009,900.00
    Jul 8, 201510,000.0010,050.009,900.009,950.0017,023,0009,950.00
    Jul 7, 201510,050.0010,150.0010,000.0010,150.0019,211,20010,150.00
    Jul 6, 201510,025.0010,100.009,900.009,925.0010,240,6009,925.00
    Jul 3, 201510,125.0010,200.0010,000.0010,175.0011,078,00010,175.00
    Jul 2, 20159,900.0010,150.009,900.0010,075.0022,047,40010,075.00
    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 26, 201510,075.0010,150.009,925.0010,100.0010,747,00010,100.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.