BMRI.JK - PT Bank Mandiri (Persero) Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20198,000.008,050.007,950.007,975.007,975.0064,115,500
Jul 16, 20198,075.008,125.007,975.008,075.008,075.0073,313,200
Jul 15, 20198,150.008,175.008,100.008,150.008,150.0044,722,400
Jul 12, 20198,050.008,125.008,025.008,075.008,075.0036,737,000
Jul 11, 20198,025.008,050.007,975.008,000.008,000.0035,115,600
Jul 10, 20197,950.008,000.007,925.007,950.007,950.0050,482,300
Jul 09, 20197,825.007,925.007,800.007,900.007,900.0044,295,400
Jul 08, 20197,750.007,875.007,725.007,875.007,875.0052,952,800
Jul 05, 20197,925.008,025.007,725.007,825.007,825.0093,378,100
Jul 04, 20198,050.008,050.008,000.008,025.008,025.0015,789,300
Jul 03, 20197,950.008,025.007,950.008,025.008,025.0046,966,800
Jul 02, 20198,050.008,050.007,975.008,025.008,025.0032,437,800
Jul 01, 20198,050.008,075.007,975.008,000.008,000.0030,727,800
Jun 28, 20198,025.008,050.007,975.008,025.008,025.0030,944,000
Jun 27, 20197,975.008,050.007,975.008,000.008,000.0031,576,000
Jun 26, 20197,850.008,000.007,850.007,950.007,950.0036,057,600
Jun 25, 20198,025.008,025.007,925.007,950.007,950.0029,651,600
Jun 24, 20197,900.008,025.007,900.007,975.007,975.0035,126,100
Jun 21, 20198,000.008,025.007,900.007,975.007,975.0072,959,800
Jun 20, 20198,000.008,050.007,925.007,950.007,950.0046,794,600
Jun 19, 20197,900.008,000.007,875.007,975.007,975.0078,307,600
Jun 18, 20197,775.007,875.007,775.007,850.007,850.0052,053,100
Jun 17, 20197,900.007,900.007,800.007,800.007,800.0023,634,700
Jun 14, 20197,875.007,875.007,800.007,825.007,825.0030,836,100
Jun 13, 20197,875.007,900.007,700.007,825.007,825.0031,741,200
Jun 12, 20197,900.007,900.007,800.007,875.007,875.0034,665,400
Jun 11, 20197,875.007,900.007,800.007,875.007,875.0053,570,200
Jun 10, 20197,850.007,950.007,825.007,850.007,850.00104,021,200
Jun 07, 20197,675.007,675.007,675.007,675.007,675.00-
Jun 06, 20197,675.007,675.007,675.007,675.007,675.00-
Jun 05, 20197,675.007,675.007,675.007,675.007,675.00-
Jun 04, 20197,675.007,675.007,675.007,675.007,675.00-
Jun 03, 20197,675.007,675.007,675.007,675.007,675.00-
May 31, 20197,600.007,775.007,550.007,675.007,675.0086,726,500
May 30, 20197,550.007,550.007,550.007,550.007,550.00-
May 29, 20197,450.007,550.007,400.007,550.007,550.0044,698,700
May 28, 20197,700.007,700.007,350.007,375.007,375.00149,390,400
May 27, 20197,600.007,725.007,525.007,725.007,725.0072,305,500
May 27, 2019241.216 Dividend
May 24, 20197,600.007,775.007,575.007,700.007,458.7849,575,600
May 23, 20197,350.007,600.007,325.007,575.007,337.7032,834,400
May 22, 20197,325.007,400.007,225.007,300.007,071.3144,126,500
May 21, 20197,275.007,350.007,075.007,250.007,022.8864,438,600
May 20, 20197,000.007,275.006,975.007,225.006,998.6646,723,600
May 17, 20197,500.007,500.007,075.007,075.006,853.3629,858,300
May 16, 20197,350.007,450.007,250.007,350.007,119.7543,240,500
May 15, 20197,525.007,600.007,425.007,425.007,192.4056,486,200
May 14, 20197,450.007,525.007,400.007,450.007,216.6242,991,900
May 13, 20197,575.007,650.007,500.007,525.007,289.2741,671,400
May 10, 20197,550.007,575.007,375.007,475.007,240.8332,504,700
May 09, 20197,450.007,575.007,450.007,500.007,265.0545,473,500
May 08, 20197,500.007,575.007,450.007,525.007,289.2739,958,400
May 07, 20197,675.007,675.007,550.007,650.007,410.3534,430,900
May 06, 20197,500.007,575.007,325.007,525.007,289.2750,478,300
May 03, 20197,700.007,700.007,575.007,650.007,410.3530,070,800
May 02, 20197,700.007,725.007,625.007,700.007,458.7834,471,900
May 01, 20197,725.007,725.007,725.007,725.007,483.00-
Apr 30, 20197,825.007,875.007,725.007,725.007,483.0051,621,500
Apr 29, 20197,700.007,800.007,675.007,775.007,531.4356,386,500
Apr 26, 20197,550.007,800.007,475.007,725.007,483.0075,348,700
Apr 25, 20197,650.007,675.007,550.007,650.007,410.3555,592,600
Apr 24, 20197,700.007,725.007,625.007,675.007,434.5727,704,200
Apr 23, 20197,700.007,775.007,675.007,675.007,434.5732,692,300
Apr 22, 20197,800.007,875.007,650.007,750.007,507.2234,990,900
Apr 19, 20197,800.007,800.007,800.007,800.007,555.65-
Apr 18, 20197,800.008,125.007,775.007,800.007,555.65121,671,700
Apr 17, 20197,625.007,625.007,625.007,625.007,386.13-
Apr 16, 20197,375.007,625.007,350.007,625.007,386.1371,533,400
Apr 15, 20197,400.007,450.007,325.007,350.007,119.7524,125,500
Apr 12, 20197,350.007,400.007,300.007,325.007,095.5326,686,200
Apr 11, 20197,575.007,600.007,400.007,400.007,168.1835,194,500
Apr 10, 20197,650.007,675.007,525.007,550.007,313.4815,276,300
Apr 09, 20197,575.007,725.007,550.007,675.007,434.5730,718,900
Apr 08, 20197,600.007,600.007,375.007,500.007,265.0522,931,300
Apr 05, 20197,675.007,675.007,550.007,550.007,313.4820,267,100
Apr 04, 20197,500.007,700.007,500.007,675.007,434.5759,541,700
Apr 03, 20197,425.007,425.007,425.007,425.007,192.40-
Apr 02, 20197,525.007,525.007,325.007,425.007,192.4018,436,400
Apr 01, 20197,500.007,525.007,450.007,500.007,265.0528,945,300
Mar 29, 20197,400.007,500.007,325.007,475.007,240.8335,570,100
Mar 28, 20197,300.007,375.007,250.007,375.007,143.9623,934,300
Mar 27, 20197,425.007,425.007,225.007,225.006,998.6619,453,300
Mar 26, 20197,275.007,350.007,275.007,300.007,071.3114,399,700
Mar 25, 20197,250.007,325.007,175.007,175.006,950.2322,875,800
Mar 22, 20197,475.007,500.007,425.007,450.007,216.6222,629,700
Mar 21, 20197,500.007,525.007,450.007,475.007,240.8334,414,900
Mar 20, 20197,400.007,450.007,300.007,400.007,168.1825,826,400
Mar 19, 20197,175.007,400.007,150.007,375.007,143.9679,348,000
Mar 18, 20197,150.007,225.007,025.007,100.006,877.5826,070,100
Mar 15, 20196,925.007,100.006,925.007,100.006,877.5835,872,200
Mar 14, 20196,800.006,925.006,725.006,900.006,683.8522,106,100
Mar 13, 20196,800.006,800.006,650.006,700.006,490.1127,865,300
Mar 12, 20196,825.006,875.006,675.006,725.006,514.3330,254,800
Mar 11, 20196,950.006,950.006,825.006,850.006,635.4126,956,200
Mar 08, 20197,050.007,050.006,900.006,900.006,683.8535,761,700
Mar 07, 20197,075.007,075.007,075.007,075.006,853.36-
Mar 06, 20197,000.007,075.006,875.007,075.006,853.3647,488,800
Mar 05, 20197,050.007,125.006,800.006,950.006,732.28111,556,600
Mar 04, 20197,175.007,175.007,100.007,100.006,877.5814,829,900
Mar 01, 20197,150.007,225.007,125.007,175.006,950.2323,501,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...