BDMN.JK - PT Bank Danamon Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20186,600.006,725.006,600.006,600.006,600.003,490,600
Feb 22, 20186,725.006,800.006,575.006,600.006,600.002,486,400
Feb 21, 20186,850.006,900.006,600.006,700.006,700.003,358,300
Feb 20, 20187,000.007,000.006,825.006,850.006,850.002,188,800
Feb 19, 20186,950.007,000.006,900.007,000.007,000.001,731,000
Feb 16, 20186,900.006,900.006,900.006,900.006,900.00-
Feb 15, 20186,875.007,000.006,875.006,900.006,900.001,010,800
Feb 14, 20187,000.007,000.006,875.006,925.006,925.001,031,800
Feb 13, 20186,950.007,025.006,900.006,925.006,925.001,220,100
Feb 12, 20186,850.007,025.006,850.006,850.006,850.001,107,600
Feb 09, 20186,925.006,975.006,825.006,825.006,825.001,406,300
Feb 08, 20186,825.007,125.006,800.007,075.007,075.003,178,300
Feb 07, 20186,800.006,950.006,750.006,925.006,925.001,353,100
Feb 06, 20186,800.007,000.006,725.006,725.006,725.003,738,100
Feb 05, 20186,900.007,000.006,825.007,000.007,000.002,648,400
Feb 02, 20187,025.007,025.006,925.006,925.006,925.002,085,000
Feb 01, 20187,150.007,175.007,000.007,025.007,025.001,527,200
Jan 31, 20186,975.007,150.006,925.007,150.007,150.003,633,800
Jan 30, 20187,175.007,175.006,925.006,975.006,975.002,531,500
Jan 29, 20187,050.007,175.007,050.007,175.007,175.005,223,700
Jan 26, 20187,075.007,100.006,975.007,100.007,100.001,283,700
Jan 25, 20187,025.007,075.006,975.007,050.007,050.002,426,800
Jan 24, 20186,975.007,100.006,950.007,050.007,050.002,236,100
Jan 23, 20187,000.007,025.006,875.006,975.006,975.002,869,000
Jan 22, 20187,125.007,150.006,875.006,875.006,875.003,010,000
Jan 19, 20186,900.007,150.006,900.007,125.007,125.003,695,900
Jan 18, 20187,050.007,150.007,000.007,150.007,150.002,900,400
Jan 17, 20187,050.007,125.007,025.007,050.007,050.002,134,700
Jan 16, 20187,075.007,075.007,000.007,050.007,050.003,776,300
Jan 15, 20187,100.007,125.007,050.007,100.007,100.002,757,200
Jan 12, 20186,975.007,075.006,975.007,050.007,050.002,323,400
Jan 11, 20186,900.006,975.006,825.006,900.006,900.002,986,100
Jan 10, 20187,000.007,000.006,775.006,900.006,900.004,252,600
Jan 09, 20187,075.007,075.006,975.007,000.007,000.005,272,700
Jan 08, 20187,100.007,100.007,025.007,075.007,075.005,795,600
Jan 05, 20187,100.007,100.007,025.007,050.007,050.004,279,000
Jan 04, 20187,050.007,100.007,000.007,100.007,100.006,286,900
Jan 03, 20187,100.007,125.007,000.007,050.007,050.004,226,300
Jan 02, 20186,950.007,200.006,900.007,100.007,100.005,827,000
Jan 01, 20186,950.006,950.006,950.006,950.006,950.00-
Dec 29, 20177,075.007,100.006,875.006,950.006,950.007,881,200
Dec 28, 20176,900.007,300.006,850.007,075.007,075.0027,242,900
Dec 27, 20176,600.007,000.006,500.006,850.006,850.0029,190,900
Dec 26, 20176,000.006,000.006,000.006,000.006,000.00-
Dec 25, 20176,000.006,000.006,000.006,000.006,000.00-
Dec 22, 20175,950.006,075.005,950.006,000.006,000.002,852,300
Dec 21, 20176,050.006,100.005,925.006,000.006,000.002,404,400
Dec 20, 20175,750.006,100.005,675.006,050.006,050.0010,828,000
Dec 19, 20175,700.005,775.005,650.005,750.005,750.002,969,000
Dec 18, 20175,550.005,700.005,550.005,700.005,700.005,486,000
Dec 15, 20175,625.005,650.005,500.005,500.005,500.0011,187,100
Dec 14, 20175,625.005,675.005,525.005,600.005,600.004,904,800
Dec 13, 20175,500.005,650.005,500.005,625.005,625.003,048,600
Dec 12, 20175,700.005,725.005,500.005,500.005,500.001,646,600
Dec 11, 20175,525.005,700.005,525.005,675.005,675.009,177,200
Dec 08, 20175,500.005,650.005,400.005,500.005,500.0010,942,000
Dec 07, 20175,600.005,650.005,250.005,500.005,500.007,011,400
Dec 06, 20175,200.005,600.005,150.005,575.005,575.008,146,100
Dec 05, 20175,175.005,275.005,150.005,150.005,150.001,259,700
Dec 04, 20175,125.005,250.005,050.005,150.005,150.004,747,100
Dec 01, 20175,025.005,025.005,025.005,025.005,025.00-
Nov 30, 20175,300.005,425.005,025.005,025.005,025.007,550,400
Nov 29, 20175,300.005,375.005,275.005,300.005,300.001,966,500
Nov 28, 20175,400.005,400.005,250.005,325.005,325.002,678,400
Nov 27, 20175,475.005,475.005,300.005,400.005,400.002,276,000
Nov 24, 20175,600.005,600.005,400.005,475.005,475.002,635,400
Nov 23, 20175,575.005,675.005,475.005,600.005,600.002,390,000
Nov 22, 20175,475.005,575.005,400.005,575.005,575.001,300,300
Nov 21, 20175,550.005,625.005,350.005,475.005,475.002,813,500
Nov 20, 20175,600.005,600.005,500.005,550.005,550.001,404,100
Nov 17, 20175,600.005,675.005,550.005,550.005,550.002,453,600
Nov 16, 20175,500.005,675.005,400.005,525.005,525.003,475,600
Nov 15, 20175,750.005,750.005,500.005,500.005,500.004,030,400
Nov 14, 20175,675.005,800.005,650.005,675.005,675.006,260,800
Nov 13, 20175,550.005,750.005,550.005,675.005,675.004,907,000
Nov 10, 20175,750.005,800.005,450.005,550.005,550.006,368,200
Nov 09, 20175,000.005,775.005,000.005,725.005,725.0030,379,700
Nov 08, 20174,980.004,980.004,850.004,850.004,850.003,067,100
Nov 07, 20175,025.005,025.004,970.004,990.004,990.001,893,500
Nov 06, 20175,050.005,075.005,000.005,025.005,025.001,642,900
Nov 03, 20175,075.005,100.005,025.005,025.005,025.001,593,100
Nov 02, 20175,225.005,225.005,050.005,050.005,050.001,864,700
Nov 01, 20175,125.005,275.005,100.005,200.005,200.00523,900
Oct 31, 20175,150.005,225.005,100.005,100.005,100.001,556,000
Oct 30, 20175,150.005,175.005,050.005,050.005,050.00747,900
Oct 27, 20175,275.005,325.005,025.005,125.005,125.003,787,700
Oct 26, 20175,225.005,400.005,200.005,225.005,225.004,077,100
Oct 25, 20175,175.005,300.005,175.005,225.005,225.00537,500
Oct 24, 20175,325.005,325.005,225.005,225.005,225.00804,300
Oct 23, 20175,400.005,400.005,275.005,275.005,275.00168,200
Oct 20, 20175,300.005,400.005,275.005,400.005,400.00403,200
Oct 19, 20175,250.005,300.005,200.005,225.005,225.00771,600
Oct 18, 20175,325.005,325.005,225.005,250.005,250.001,206,800
Oct 17, 20175,425.005,425.005,300.005,325.005,325.002,308,100
Oct 16, 20175,425.005,475.005,400.005,450.005,450.001,050,100
Oct 13, 20175,500.005,525.005,450.005,475.005,475.00926,400
Oct 12, 20175,650.005,650.005,375.005,550.005,550.001,466,100
Oct 11, 20175,400.005,475.005,375.005,475.005,475.001,210,400
Oct 10, 20175,475.005,500.005,375.005,375.005,375.00616,600
Oct 09, 20175,500.005,575.005,400.005,475.005,475.002,008,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...