BDMN.JK - PT Bank Danamon Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
Jul 27, 20186,375.006,375.006,175.006,250.006,250.001,910,300
Jul 26, 20186,525.006,525.006,375.006,375.006,375.001,853,500
Jul 25, 20186,475.006,600.006,400.006,525.006,525.005,411,500
Jul 24, 20186,400.006,425.006,350.006,425.006,425.004,009,600
Jul 23, 20186,425.006,525.006,300.006,350.006,350.004,923,200
Jul 20, 20186,375.006,375.006,225.006,275.006,275.002,479,700
Jul 19, 20186,450.006,450.006,300.006,400.006,400.004,207,300
Jul 18, 20186,500.006,550.006,375.006,425.006,425.002,583,800
Jul 17, 20186,600.006,650.006,450.006,500.006,500.002,295,400
Jul 16, 20186,600.006,700.006,500.006,650.006,650.002,889,600
Jul 13, 20186,500.006,600.006,500.006,600.006,600.003,365,900
Jul 12, 20186,550.006,550.006,475.006,500.006,500.003,839,800
Jul 11, 20186,475.006,675.006,450.006,550.006,550.006,812,300
Jul 10, 20186,450.006,500.006,425.006,500.006,500.004,637,900
Jul 09, 20186,500.006,525.006,450.006,450.006,450.002,748,400
Jul 06, 20186,450.006,725.006,400.006,475.006,475.003,766,000
Jul 05, 20186,350.006,700.006,300.006,500.006,500.004,916,700
Jul 04, 20186,400.006,425.006,300.006,350.006,350.002,186,600
Jul 03, 20186,550.006,550.006,275.006,400.006,400.007,468,800
Jul 02, 20186,400.006,925.006,325.006,550.006,550.0013,305,200
Jun 29, 20186,200.006,400.006,175.006,375.006,375.008,096,200
Jun 28, 20186,300.006,375.006,025.006,150.006,150.005,581,400
Jun 27, 20186,400.006,425.006,225.006,250.006,250.003,724,100
Jun 26, 20186,500.006,575.006,300.006,300.006,300.005,366,700
Jun 25, 20186,400.006,625.006,300.006,525.006,525.003,456,800
Jun 22, 20186,000.006,550.005,900.006,400.006,400.006,943,600
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------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...