BMRI.JK - PT Bank Mandiri (Persero) Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20186,550.006,625.006,375.006,550.006,550.0028,939,800
Jul 13, 20186,425.006,650.006,425.006,600.006,600.0035,561,800
Jul 12, 20186,300.006,450.006,300.006,450.006,450.0034,741,300
Jul 11, 20186,300.006,375.006,250.006,350.006,350.0035,800,300
Jul 10, 20186,500.006,575.006,375.006,450.006,450.0043,831,000
Jul 09, 20186,350.006,525.006,300.006,425.006,425.0055,841,900
Jul 06, 20186,400.006,475.006,300.006,300.006,300.0025,848,200
Jul 05, 20186,500.006,600.006,350.006,525.006,525.0024,907,300
Jul 04, 20186,400.006,625.006,275.006,600.006,600.0027,033,200
Jul 03, 20186,475.006,575.006,325.006,325.006,325.0037,143,200
Jul 02, 20186,975.006,975.006,525.006,525.006,525.0027,789,900
Jun 29, 20186,750.006,850.006,600.006,850.006,850.0041,434,000
Jun 28, 20186,725.006,725.006,425.006,500.006,500.0054,782,500
Jun 27, 20186,650.006,700.006,600.006,600.006,600.0025,574,300
Jun 26, 20186,575.006,750.006,575.006,625.006,625.0027,967,800
Jun 25, 20186,750.006,775.006,575.006,700.006,700.0029,665,800
Jun 22, 20186,700.006,725.006,600.006,700.006,700.0045,477,000
Jun 21, 20186,700.006,775.006,575.006,700.006,700.0054,824,300
Jun 20, 20186,850.006,850.006,500.006,700.006,700.0085,071,200
Jun 19, 20186,950.006,950.006,950.006,950.006,950.00-
Jun 18, 20186,950.006,950.006,950.006,950.006,950.00-
Jun 15, 20186,950.006,950.006,950.006,950.006,950.00-
Jun 14, 20186,950.006,950.006,950.006,950.006,950.00-
Jun 13, 20186,950.006,950.006,950.006,950.006,950.00-
Jun 12, 20186,950.006,950.006,950.006,950.006,950.00-
Jun 11, 20186,950.006,950.006,950.006,950.006,950.00-
Jun 08, 20187,400.007,400.006,950.006,950.006,950.0067,209,400
Jun 07, 20187,375.007,400.007,325.007,375.007,375.0024,893,800
Jun 06, 20187,300.007,375.007,300.007,325.007,325.0036,079,300
Jun 05, 20187,450.007,450.007,275.007,350.007,350.0036,760,100
Jun 04, 20187,100.007,425.007,100.007,375.007,375.0040,110,500
Jun 01, 20187,050.007,050.007,050.007,050.007,050.00-
May 31, 20187,400.007,400.007,025.007,050.007,050.00105,510,400
May 30, 20187,225.007,625.007,150.007,250.007,250.0085,314,400
May 29, 20187,375.007,375.007,375.007,375.007,375.00-
May 28, 20187,150.007,425.007,100.007,375.007,375.0064,626,700
May 25, 20187,050.007,075.006,950.007,000.007,000.0043,641,500
May 24, 20187,000.007,075.006,850.007,000.007,000.0052,756,100
May 23, 20186,600.006,875.006,600.006,775.006,775.0049,238,900
May 22, 20186,750.006,775.006,525.006,525.006,525.0047,622,300
May 21, 20186,725.006,775.006,600.006,675.006,675.0046,517,600
May 18, 20186,775.006,900.006,650.006,800.006,800.0036,589,800
May 17, 20186,950.007,000.006,700.006,700.006,700.0054,017,900
May 16, 20186,700.006,875.006,600.006,850.006,850.0085,871,500
May 15, 2018------
May 14, 2018------
May 11, 2018------
May 10, 20187,175.007,175.007,175.007,175.007,175.00-
May 09, 20186,725.007,175.006,725.007,175.007,175.0055,988,800
May 08, 20186,800.006,825.006,675.006,800.006,800.0053,228,700
May 07, 20186,600.006,875.006,600.006,800.006,800.0033,410,400
May 04, 20186,850.006,850.006,850.006,850.006,850.00-
May 03, 20187,150.007,175.006,850.006,850.006,850.0052,190,200
May 02, 2018------
May 01, 20187,125.007,125.007,125.007,125.007,125.00-
Apr 30, 20187,000.007,150.006,875.007,125.007,125.0047,333,200
Apr 27, 20187,725.007,725.007,725.007,725.007,725.00-
Apr 26, 20187,725.007,725.007,725.007,725.007,725.00-
Apr 25, 20187,725.007,725.007,725.007,725.007,725.00-
Apr 24, 20188,000.008,000.007,725.007,725.007,725.0024,596,700
Apr 23, 20187,875.008,000.007,850.008,000.008,000.0031,396,500
Apr 20, 20188,050.008,050.008,050.008,050.008,050.00-
Apr 19, 20188,050.008,050.008,050.008,050.008,050.00-
Apr 18, 20187,950.008,050.007,900.008,050.008,050.0014,297,600
Apr 17, 20188,025.008,025.008,025.008,025.008,025.00-
Apr 16, 20188,025.008,025.008,025.008,025.008,025.00-
Apr 13, 20188,100.008,100.007,925.008,025.008,025.0016,948,100
Apr 12, 20188,000.008,025.007,850.008,025.008,025.0028,026,800
Apr 11, 20187,950.008,075.007,925.008,050.008,050.0029,289,200
Apr 10, 20187,550.007,875.007,550.007,875.007,875.0043,743,500
Apr 09, 20187,650.007,650.007,500.007,575.007,575.0016,252,900
Apr 06, 20187,550.007,625.007,500.007,550.007,550.0022,915,600
Apr 05, 20187,750.007,750.007,525.007,650.007,650.0027,354,500
Apr 04, 20187,825.007,825.007,550.007,600.007,600.0019,143,600
Apr 03, 20187,725.007,800.007,675.007,800.007,800.0023,983,600
Apr 02, 20187,575.007,825.007,575.007,825.007,825.0015,717,600
Mar 30, 20187,675.007,675.007,675.007,675.007,675.00-
Mar 29, 20187,650.007,675.007,525.007,675.007,675.0039,238,800
Mar 29, 2018199.025 Dividend
Mar 28, 20187,950.007,975.007,725.007,800.007,600.9838,101,600
Mar 27, 20188,125.008,150.007,950.008,000.007,795.8727,725,100
Mar 26, 20187,850.008,075.007,850.008,075.007,868.9621,336,700
Mar 23, 20187,800.008,050.007,700.008,050.007,844.6045,331,300
Mar 23, 2018199.026 Dividend
Mar 22, 20188,250.008,250.007,950.008,000.007,601.9291,686,000
Mar 21, 20188,200.008,225.008,100.008,200.007,791.9756,648,700
Mar 20, 20187,950.008,150.007,850.008,100.007,696.9538,932,400
Mar 19, 20188,025.008,125.007,925.008,075.007,673.1947,579,200
Mar 16, 20187,900.007,950.007,700.007,925.007,530.6677,786,000
Mar 15, 20188,175.008,175.008,000.008,000.007,601.9233,253,500
Mar 14, 20188,225.008,225.007,975.008,200.007,791.9720,998,500
Mar 13, 20188,225.008,275.008,050.008,175.007,768.2239,811,300
Mar 12, 20188,200.008,325.008,150.008,325.007,910.7539,155,300
Mar 09, 20188,050.008,175.008,000.008,100.007,696.9523,195,500
Mar 08, 20188,000.008,175.008,000.008,100.007,696.9543,317,800
Mar 07, 20188,025.008,125.007,700.007,925.007,530.6658,498,800
Mar 06, 20188,275.008,300.008,000.008,050.007,649.4438,668,500
Mar 05, 20188,375.008,425.008,200.008,225.007,815.7322,188,300
Mar 02, 20188,325.008,475.008,225.008,475.008,053.2924,880,700
Mar 01, 20188,400.008,450.008,325.008,375.007,958.2625,341,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...