BDMN.JK - PT Bank Danamon Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20187,400.007,450.007,325.007,325.007,325.004,224,700
Dec 13, 20187,325.007,425.007,300.007,400.007,400.003,011,100
Dec 12, 20187,375.007,375.007,250.007,300.007,300.003,261,800
Dec 11, 20187,350.007,400.007,300.007,300.007,300.001,597,700
Dec 10, 20187,375.007,475.007,325.007,400.007,400.002,789,200
Dec 07, 20187,425.007,425.007,300.007,375.007,375.003,011,100
Dec 06, 20187,500.007,500.007,350.007,425.007,425.003,546,200
Dec 05, 20187,525.007,600.007,375.007,500.007,500.002,404,800
Dec 04, 20187,375.007,600.007,375.007,600.007,600.003,461,700
Dec 03, 20187,425.007,475.007,350.007,375.007,375.003,075,200
Nov 30, 20187,550.007,600.007,425.007,425.007,425.007,997,300
Nov 29, 20187,350.007,500.007,350.007,500.007,500.003,818,900
Nov 28, 20187,400.007,425.007,325.007,325.007,325.002,802,600
Nov 27, 20187,425.007,450.007,325.007,400.007,400.002,048,000
Nov 26, 20187,325.007,425.007,325.007,400.007,400.002,100,700
Nov 23, 20187,400.007,475.007,325.007,325.007,325.00909,200
Nov 22, 20187,450.007,475.007,325.007,400.007,400.003,006,800
Nov 21, 20187,400.007,525.007,375.007,425.007,425.002,211,100
Nov 20, 20187,450.007,450.007,450.007,450.007,450.00-
Nov 19, 20187,425.007,525.007,325.007,450.007,450.003,378,200
Nov 16, 20187,300.007,475.007,300.007,425.007,425.004,984,400
Nov 15, 20187,375.007,475.007,350.007,450.007,450.001,332,300
Nov 14, 20187,300.007,450.007,300.007,375.007,375.002,346,700
Nov 13, 20187,450.007,475.007,150.007,300.007,300.001,134,300
Nov 12, 20187,425.007,475.007,400.007,450.007,450.001,823,300
Nov 09, 20187,500.007,500.007,400.007,450.007,450.001,461,400
Nov 08, 20187,475.007,525.007,450.007,500.007,500.006,492,800
Nov 07, 20187,400.007,500.007,400.007,475.007,475.002,946,500
Nov 06, 20187,475.007,500.007,375.007,400.007,400.003,638,400
Nov 05, 20187,450.007,500.007,400.007,475.007,475.001,732,500
Nov 02, 20187,450.007,500.007,375.007,450.007,450.003,901,300
Nov 01, 20187,425.007,500.007,375.007,450.007,450.001,829,200
Oct 31, 20187,300.007,500.007,275.007,425.007,425.006,886,900
Oct 30, 20187,150.007,350.007,075.007,300.007,300.004,715,800
Oct 29, 20187,175.007,175.007,100.007,150.007,150.001,228,400
Oct 26, 20187,150.007,200.007,075.007,150.007,150.002,310,900
Oct 25, 20187,025.007,200.007,000.007,125.007,125.002,545,600
Oct 24, 20187,100.007,150.007,000.007,050.007,050.002,175,800
Oct 23, 20187,175.007,175.007,100.007,100.007,100.001,945,800
Oct 22, 20187,200.007,200.007,075.007,100.007,100.001,175,300
Oct 19, 20187,100.007,200.007,025.007,200.007,200.001,350,600
Oct 18, 20187,075.007,100.007,000.007,100.007,100.001,602,700
Oct 17, 20187,175.007,200.007,025.007,175.007,175.001,861,600
Oct 16, 20186,925.007,175.006,925.007,175.007,175.001,272,400
Oct 15, 20187,050.007,075.006,925.006,925.006,925.002,191,700
Oct 12, 20186,900.007,175.006,900.007,050.007,050.005,650,100
Oct 11, 20187,075.007,075.006,925.006,925.006,925.003,214,700
Oct 10, 20187,100.007,250.007,025.007,125.007,125.002,183,000
Oct 09, 20187,025.007,100.007,000.007,025.007,025.001,076,600
Oct 08, 20187,000.007,075.006,975.007,000.007,000.002,975,400
Oct 05, 20186,925.007,025.006,900.007,000.007,000.003,395,700
Oct 04, 20187,125.007,125.006,925.006,925.006,925.007,351,300
Oct 03, 20187,075.007,200.007,075.007,125.007,125.002,385,400
Oct 02, 20187,100.007,125.007,050.007,075.007,075.001,248,800
Oct 01, 20187,200.007,200.007,050.007,100.007,100.002,030,700
Sep 28, 20187,150.007,250.007,150.007,200.007,200.005,617,600
Sep 27, 20187,150.007,250.007,125.007,175.007,175.003,693,000
Sep 26, 20187,100.007,200.007,075.007,125.007,125.006,237,400
Sep 25, 20187,000.007,175.007,000.007,125.007,125.001,649,400
Sep 24, 20187,275.007,275.007,050.007,050.007,050.002,009,000
Sep 21, 20187,175.007,325.007,000.007,275.007,275.004,244,500
Sep 20, 20187,400.007,400.007,175.007,175.007,175.007,737,800
Sep 19, 20187,325.007,500.007,300.007,400.007,400.006,249,400
Sep 18, 20187,325.007,475.007,300.007,325.007,325.008,222,500
Sep 17, 20187,325.007,375.006,975.007,325.007,325.004,229,200
Sep 14, 20187,200.007,375.007,150.007,325.007,325.005,842,300
Sep 13, 20186,700.007,200.006,700.007,200.007,200.006,913,300
Sep 12, 20186,750.006,750.006,650.006,700.006,700.008,343,500
Sep 11, 20186,650.006,650.006,650.006,650.006,650.00-
Sep 10, 20186,725.006,800.006,600.006,650.006,650.008,017,900
Sep 07, 20186,650.006,650.006,550.006,625.006,625.003,958,400
Sep 06, 20186,650.006,750.006,500.006,650.006,650.003,987,500
Sep 05, 20186,825.006,825.006,575.006,650.006,650.007,986,000
Sep 04, 20186,900.006,900.006,750.006,825.006,825.001,455,300
Sep 03, 20186,825.006,900.006,825.006,875.006,875.002,732,200
Aug 31, 20186,975.006,975.006,800.006,800.006,800.006,335,200
Aug 30, 20186,975.007,000.006,900.006,975.006,975.002,463,300
Aug 29, 20186,950.007,000.006,850.006,975.006,975.004,643,500
Aug 28, 20187,200.007,200.006,950.007,000.007,000.004,032,400
Aug 27, 20186,975.007,075.006,950.007,025.007,025.001,066,000
Aug 24, 20187,000.007,000.006,900.006,975.006,975.001,025,900
Aug 23, 20187,100.007,200.006,900.007,000.007,000.005,623,200
Aug 22, 20187,100.007,100.007,100.007,100.007,100.00-
Aug 21, 20186,825.007,150.006,775.007,100.007,100.004,684,600
Aug 20, 20186,800.006,825.006,700.006,775.006,775.002,900,800
Aug 17, 20186,800.006,800.006,800.006,800.006,800.00-
Aug 16, 20186,800.006,850.006,750.006,800.006,800.006,123,500
Aug 15, 20186,875.006,975.006,725.006,800.006,800.006,186,500
Aug 14, 20186,925.007,000.006,750.006,750.006,750.004,873,500
Aug 13, 20186,900.007,075.006,750.006,925.006,925.009,551,000
Aug 10, 20187,050.007,100.006,950.007,000.007,000.004,908,400
Aug 09, 20187,000.007,050.006,875.007,050.007,050.001,947,600
Aug 08, 20186,900.007,050.006,900.007,000.007,000.005,581,400
Aug 07, 20186,900.007,100.006,900.006,900.006,900.007,987,500
Aug 06, 20186,700.006,925.006,550.006,900.006,900.007,779,400
Aug 03, 20186,575.006,850.006,400.006,650.006,650.004,186,000
Aug 02, 20186,600.006,675.006,550.006,575.006,575.005,102,000
Aug 01, 20186,700.006,725.006,500.006,600.006,600.007,547,100
Jul 31, 20186,250.007,000.006,100.006,575.006,575.0017,868,500
Jul 30, 20186,275.006,275.006,075.006,250.006,250.002,084,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...