BMRI.JK - PT Bank Mandiri (Persero) Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
May 23, 20197,350.007,525.007,325.007,475.007,475.0016,356,000
May 22, 20197,325.007,400.007,225.007,300.007,300.0044,126,500
May 21, 20197,275.007,350.007,075.007,250.007,250.0064,438,600
May 20, 20197,000.007,275.006,975.007,225.007,225.0046,723,600
May 17, 20197,500.007,500.007,075.007,075.007,075.0029,858,300
May 16, 20197,350.007,450.007,250.007,350.007,350.0043,240,500
May 15, 20197,525.007,600.007,425.007,425.007,425.0056,486,200
May 14, 20197,450.007,525.007,400.007,450.007,450.0042,991,900
May 13, 20197,575.007,650.007,500.007,525.007,525.0041,671,400
May 10, 20197,550.007,575.007,375.007,475.007,475.0032,504,700
May 09, 20197,450.007,575.007,450.007,500.007,500.0045,473,500
May 08, 20197,500.007,575.007,450.007,525.007,525.0039,958,400
May 07, 20197,675.007,675.007,550.007,650.007,650.0034,430,900
May 06, 20197,500.007,575.007,325.007,525.007,525.0050,478,300
May 03, 20197,700.007,700.007,575.007,650.007,650.0030,070,800
May 02, 20197,700.007,725.007,625.007,700.007,700.0034,471,900
May 01, 20197,725.007,725.007,725.007,725.007,725.00-
Apr 30, 20197,825.007,875.007,725.007,725.007,725.0051,621,500
Apr 29, 20197,700.007,800.007,675.007,775.007,775.0056,386,500
Apr 26, 20197,550.007,800.007,475.007,725.007,725.0075,348,700
Apr 25, 20197,650.007,675.007,550.007,650.007,650.0055,592,600
Apr 24, 20197,700.007,725.007,625.007,675.007,675.0027,704,200
Apr 23, 20197,700.007,775.007,675.007,675.007,675.0032,692,300
Apr 22, 20197,800.007,875.007,650.007,750.007,750.0034,990,900
Apr 19, 20197,800.007,800.007,800.007,800.007,800.00-
Apr 18, 20197,800.008,125.007,775.007,800.007,800.00121,671,700
Apr 17, 20197,625.007,625.007,625.007,625.007,625.00-
Apr 16, 20197,375.007,625.007,350.007,625.007,625.0071,533,400
Apr 15, 20197,400.007,450.007,325.007,350.007,350.0024,125,500
Apr 12, 20197,350.007,400.007,300.007,325.007,325.0026,686,200
Apr 11, 20197,575.007,600.007,400.007,400.007,400.0035,194,500
Apr 10, 20197,650.007,675.007,525.007,550.007,550.0015,276,300
Apr 09, 20197,575.007,725.007,550.007,675.007,675.0030,718,900
Apr 08, 20197,600.007,600.007,375.007,500.007,500.0022,931,300
Apr 05, 20197,675.007,675.007,550.007,550.007,550.0020,267,100
Apr 04, 20197,500.007,700.007,500.007,675.007,675.0059,541,700
Apr 03, 20197,425.007,425.007,425.007,425.007,425.00-
Apr 02, 20197,525.007,525.007,325.007,425.007,425.0018,436,400
Apr 01, 20197,500.007,525.007,450.007,500.007,500.0028,945,300
Mar 29, 20197,400.007,500.007,325.007,475.007,475.0035,570,100
Mar 28, 20197,300.007,375.007,250.007,375.007,375.0023,934,300
Mar 27, 20197,425.007,425.007,225.007,225.007,225.0019,453,300
Mar 26, 20197,275.007,350.007,275.007,300.007,300.0014,399,700
Mar 25, 20197,250.007,325.007,175.007,175.007,175.0022,875,800
Mar 22, 20197,475.007,500.007,425.007,450.007,450.0022,629,700
Mar 21, 20197,500.007,525.007,450.007,475.007,475.0034,414,900
Mar 20, 20197,400.007,450.007,300.007,400.007,400.0025,826,400
Mar 19, 20197,175.007,400.007,150.007,375.007,375.0079,348,000
Mar 18, 20197,150.007,225.007,025.007,100.007,100.0026,070,100
Mar 15, 20196,925.007,100.006,925.007,100.007,100.0035,872,200
Mar 14, 20196,800.006,925.006,725.006,900.006,900.0022,106,100
Mar 13, 20196,800.006,800.006,650.006,700.006,700.0027,865,300
Mar 12, 20196,825.006,875.006,675.006,725.006,725.0030,254,800
Mar 11, 20196,950.006,950.006,825.006,850.006,850.0026,956,200
Mar 08, 20197,050.007,050.006,900.006,900.006,900.0035,761,700
Mar 07, 20197,075.007,075.007,075.007,075.007,075.00-
Mar 06, 20197,000.007,075.006,875.007,075.007,075.0047,488,800
Mar 05, 20197,050.007,125.006,800.006,950.006,950.00111,556,600
Mar 04, 20197,175.007,175.007,100.007,100.007,100.0014,829,900
Mar 01, 20197,150.007,225.007,125.007,175.007,175.0023,501,600
Feb 28, 20197,225.007,250.007,100.007,125.007,125.0042,490,100
Feb 27, 20197,200.007,275.007,150.007,200.007,200.0036,178,400
Feb 26, 20197,275.007,275.007,150.007,275.007,275.0047,045,500
Feb 25, 20197,150.007,250.007,125.007,250.007,250.0045,760,000
Feb 22, 20197,275.007,300.007,050.007,100.007,100.0083,798,400
Feb 21, 20197,125.007,325.007,100.007,325.007,325.0050,101,900
Feb 20, 20197,250.007,250.006,950.007,100.007,100.0096,440,600
Feb 19, 20197,275.007,325.007,125.007,200.007,200.0046,357,100
Feb 18, 20197,300.007,300.007,175.007,275.007,275.0043,108,400
Feb 15, 20197,150.007,225.007,100.007,175.007,175.0046,001,400
Feb 14, 20197,350.007,375.007,175.007,175.007,175.0047,849,500
Feb 13, 20197,425.007,475.007,250.007,250.007,250.0037,523,200
Feb 12, 20197,675.007,675.007,375.007,425.007,425.0041,322,100
Feb 11, 20197,600.007,625.007,525.007,625.007,625.0036,179,100
Feb 08, 20197,500.007,575.007,425.007,575.007,575.0023,414,200
Feb 07, 20197,475.007,550.007,425.007,550.007,550.0015,811,400
Feb 06, 20197,450.007,525.007,425.007,475.007,475.0030,140,700
Feb 05, 20197,350.007,350.007,350.007,350.007,350.00-
Feb 04, 20197,500.007,600.007,350.007,350.007,350.0040,459,600
Feb 01, 20197,500.007,625.007,475.007,600.007,600.0052,147,700
Jan 31, 20197,325.007,475.007,275.007,450.007,450.00107,004,300
Jan 30, 20197,125.007,325.007,125.007,250.007,250.0087,782,600
Jan 29, 20197,175.007,250.007,050.007,125.007,125.0081,293,900
Jan 28, 20197,375.007,425.007,075.007,175.007,175.00103,506,700
Jan 25, 20197,475.007,525.007,300.007,375.007,375.0071,592,400
Jan 24, 20197,475.007,500.007,425.007,475.007,475.0089,910,700
Jan 23, 20197,575.007,700.007,475.007,475.007,475.0081,098,000
Jan 22, 20197,725.007,800.007,650.007,750.007,750.0061,779,000
Jan 21, 20197,825.007,900.007,800.007,800.007,800.0055,812,200
Jan 18, 20197,900.007,925.007,825.007,875.007,875.0028,395,000
Jan 17, 20197,800.008,050.007,800.007,875.007,875.0050,980,600
Jan 16, 20197,800.007,825.007,675.007,800.007,800.0039,312,800
Jan 15, 20197,750.007,800.007,650.007,800.007,800.0043,348,600
Jan 14, 20197,750.007,750.007,650.007,700.007,700.0035,660,000
Jan 11, 20197,750.007,800.007,675.007,700.007,700.0044,449,700
Jan 10, 20197,625.007,700.007,550.007,700.007,700.0065,301,600
Jan 09, 20197,500.007,575.007,400.007,575.007,575.0052,451,700
Jan 08, 20197,425.007,475.007,350.007,350.007,350.0040,036,600
Jan 07, 20197,500.007,575.007,425.007,425.007,425.0026,812,400
Jan 04, 20197,175.007,450.007,150.007,450.007,450.0039,257,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...