BDMN.JK - PT Bank Danamon Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20185,850.006,025.005,650.006,000.006,000.006,438,500
Jun 20, 20185,925.006,100.005,650.005,700.005,700.0010,681,500
Jun 19, 20185,950.005,950.005,950.005,950.005,950.00-
Jun 18, 20185,950.005,950.005,950.005,950.005,950.00-
Jun 15, 20185,950.005,950.005,950.005,950.005,950.00-
Jun 14, 20185,950.005,950.005,950.005,950.005,950.00-
Jun 13, 20185,950.005,950.005,950.005,950.005,950.00-
Jun 12, 20185,950.005,950.005,950.005,950.005,950.00-
Jun 11, 20185,950.005,950.005,950.005,950.005,950.00-
Jun 08, 20186,100.006,125.005,925.005,950.005,950.0012,677,600
Jun 07, 20186,200.006,225.006,050.006,100.006,100.004,118,000
Jun 06, 20186,225.006,250.006,100.006,200.006,200.003,506,600
Jun 05, 20186,050.006,350.006,050.006,225.006,225.004,659,700
Jun 04, 20185,825.006,175.005,825.006,025.006,025.006,503,700
Jun 01, 20185,825.005,825.005,825.005,825.005,825.00-
May 31, 20185,900.006,075.005,675.005,825.005,825.0040,873,400
May 30, 20185,950.006,200.005,800.005,900.005,900.004,615,400
May 29, 20185,950.005,950.005,950.005,950.005,950.00-
May 28, 20186,125.006,150.005,900.005,950.005,950.002,075,800
May 25, 20186,000.006,200.005,900.006,125.006,125.004,773,000
May 24, 20185,625.005,975.005,625.005,975.005,975.001,549,600
May 23, 20185,425.005,850.005,375.005,625.005,625.004,985,800
May 22, 20185,500.005,700.005,400.005,425.005,425.003,303,900
May 21, 20185,625.005,725.005,525.005,525.005,525.001,892,700
May 18, 20185,825.005,825.005,600.005,625.005,625.003,812,000
May 17, 20185,800.005,825.005,700.005,700.005,700.003,692,800
May 16, 20185,775.005,825.005,600.005,700.005,700.006,195,200
May 15, 2018------
May 14, 2018------
May 11, 2018------
May 10, 20186,250.006,250.006,250.006,250.006,250.00-
May 09, 20186,375.006,375.006,150.006,250.006,250.003,382,700
May 08, 20186,475.006,550.006,275.006,375.006,375.003,195,700
May 07, 20186,650.006,650.006,375.006,500.006,500.001,700,600
May 04, 20186,450.006,450.006,450.006,450.006,450.00-
May 03, 20186,575.006,575.006,450.006,450.006,450.003,512,400
May 02, 2018------
May 01, 20186,650.006,650.006,650.006,650.006,650.00-
Apr 30, 20186,625.006,800.006,625.006,650.006,650.001,620,400
Apr 27, 20186,475.006,475.006,475.006,475.006,475.00-
Apr 26, 20186,475.006,475.006,475.006,475.006,475.00-
Apr 25, 20186,475.006,475.006,475.006,475.006,475.00-
Apr 24, 20186,800.006,800.006,475.006,475.006,475.001,900,800
Apr 23, 20186,800.006,800.006,650.006,775.006,775.001,765,500
Apr 20, 20186,875.006,875.006,875.006,875.006,875.00-
Apr 19, 20186,875.006,875.006,875.006,875.006,875.00-
Apr 18, 20186,900.006,900.006,650.006,875.006,875.001,285,800
Apr 17, 20186,750.006,750.006,750.006,750.006,750.00-
Apr 16, 20186,750.006,750.006,750.006,750.006,750.00-
Apr 13, 20186,750.006,825.006,725.006,750.006,750.001,742,300
Apr 12, 20186,700.006,750.006,625.006,750.006,750.001,222,000
Apr 11, 20186,525.006,750.006,525.006,700.006,700.001,345,800
Apr 10, 20186,475.006,625.006,450.006,525.006,525.001,310,100
Apr 09, 20186,525.006,600.006,450.006,475.006,475.001,044,000
Apr 06, 20186,450.006,575.006,425.006,525.006,525.00527,000
Apr 05, 20186,600.006,625.006,425.006,450.006,450.001,727,600
Apr 04, 20186,800.006,800.006,525.006,575.006,575.001,212,100
Apr 03, 20186,800.006,825.006,750.006,775.006,775.001,624,300
Apr 02, 20186,800.006,850.006,675.006,850.006,850.001,536,900
Mar 30, 20186,875.006,875.006,875.006,875.006,875.00-
Mar 29, 20186,525.006,875.006,375.006,875.006,875.003,660,400
Mar 28, 20186,300.006,525.006,300.006,525.006,525.001,812,400
Mar 28, 2018134.44 Dividend
Mar 27, 20186,500.006,550.006,300.006,300.006,165.562,089,400
Mar 26, 20186,700.006,700.006,425.006,475.006,336.832,756,600
Mar 23, 20186,800.006,800.006,600.006,700.006,557.022,306,200
Mar 22, 20186,975.007,000.006,875.006,900.006,752.761,314,400
Mar 21, 20187,000.007,025.006,900.006,975.006,826.16645,700
Mar 20, 20186,900.007,075.006,875.007,000.006,850.621,828,900
Mar 19, 20186,925.007,000.006,875.007,000.006,850.621,215,700
Mar 16, 20186,925.006,975.006,825.006,900.006,752.766,872,900
Mar 15, 20187,000.007,000.006,900.006,925.006,777.221,390,400
Mar 14, 20186,850.007,025.006,750.007,025.006,875.091,897,200
Mar 13, 20186,650.006,875.006,525.006,850.006,703.822,318,500
Mar 12, 20186,450.006,700.006,450.006,700.006,557.021,431,500
Mar 09, 20186,500.006,525.006,450.006,500.006,361.292,630,800
Mar 08, 20186,150.006,525.006,150.006,500.006,361.293,342,000
Mar 07, 20186,375.006,375.006,125.006,150.006,018.763,447,700
Mar 06, 20186,375.006,425.006,275.006,325.006,190.031,826,200
Mar 05, 20186,550.006,550.006,350.006,350.006,214.492,662,900
Mar 02, 20186,525.006,600.006,500.006,525.006,385.761,917,100
Mar 01, 20186,550.006,675.006,525.006,525.006,385.762,919,800
Feb 28, 20186,700.006,700.006,550.006,600.006,459.163,709,600
Feb 27, 20186,600.006,700.006,525.006,700.006,557.022,522,600
Feb 26, 20186,600.006,725.006,550.006,550.006,410.233,597,500
Feb 23, 20186,600.006,725.006,600.006,600.006,459.163,490,600
Feb 22, 20186,725.006,800.006,575.006,600.006,459.162,486,400
Feb 21, 20186,850.006,900.006,600.006,700.006,557.023,358,300
Feb 20, 20187,000.007,000.006,825.006,850.006,703.822,188,800
Feb 19, 20186,950.007,000.006,900.007,000.006,850.621,731,000
Feb 16, 20186,900.006,900.006,900.006,900.006,752.76-
Feb 15, 20186,875.007,000.006,875.006,900.006,752.761,010,800
Feb 14, 20187,000.007,000.006,875.006,925.006,777.221,031,800
Feb 13, 20186,950.007,025.006,900.006,925.006,777.221,220,100
Feb 12, 20186,850.007,025.006,850.006,850.006,703.821,107,600
Feb 09, 20186,925.006,975.006,825.006,825.006,679.361,406,300
Feb 08, 20186,825.007,125.006,800.007,075.006,924.023,178,300
Feb 07, 20186,800.006,950.006,750.006,925.006,777.221,353,100
Feb 06, 20186,800.007,000.006,725.006,725.006,581.493,738,100
Feb 05, 20186,900.007,000.006,825.007,000.006,850.622,648,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...