BMRI.JK - PT Bank Mandiri (Persero) Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20197,100.007,150.006,975.007,075.007,075.0052,371,700
Sep 19, 20197,175.007,175.007,075.007,100.007,100.0017,970,800
Sep 18, 20197,075.007,200.007,050.007,200.007,200.0026,854,200
Sep 17, 20196,925.007,100.006,925.006,975.006,975.0035,496,100
Sep 16, 20197,050.007,100.006,925.007,000.007,000.0033,307,900
Sep 13, 20197,225.007,250.007,125.007,200.007,200.0014,350,100
Sep 12, 20197,250.007,325.007,100.007,150.007,150.0042,282,300
Sep 11, 20197,000.007,150.006,950.007,150.007,150.0040,388,900
Sep 10, 20196,900.007,050.006,900.007,050.007,050.0026,035,200
Sep 09, 20197,075.007,075.006,925.006,975.006,975.0027,920,700
Sep 06, 20197,025.007,150.006,975.007,050.007,050.0044,323,000
Sep 05, 20197,000.007,025.006,925.006,975.006,975.0039,321,400
Sep 04, 20196,975.006,975.006,850.006,925.006,925.0037,217,300
Sep 03, 20197,175.007,200.006,825.006,900.006,900.0048,499,100
Sep 02, 20197,225.007,225.007,125.007,175.007,175.0018,811,100
Aug 30, 20197,125.007,250.007,075.007,250.007,250.0053,185,300
Aug 29, 20197,050.007,100.007,025.007,075.007,075.0031,874,400
Aug 28, 20197,025.007,100.006,950.007,050.007,050.0048,041,200
Aug 27, 20197,050.007,125.007,025.007,025.007,025.0076,600,800
Aug 26, 20197,100.007,100.007,000.007,050.007,050.0039,307,300
Aug 23, 20197,250.007,250.007,150.007,175.007,175.0022,267,900
Aug 22, 20197,300.007,325.007,150.007,225.007,225.0038,826,400
Aug 21, 20197,325.007,350.007,225.007,225.007,225.0024,920,700
Aug 20, 20197,425.007,450.007,300.007,375.007,375.0037,698,100
Aug 19, 20197,450.007,450.007,325.007,350.007,350.0019,275,600
Aug 16, 20197,400.007,425.007,325.007,375.007,375.0023,846,500
Aug 15, 20197,350.007,400.007,300.007,400.007,400.0028,728,200
Aug 14, 20197,500.007,525.007,350.007,500.007,500.0053,806,500
Aug 13, 20197,550.007,550.007,300.007,350.007,350.0034,033,900
Aug 12, 20197,500.007,500.007,350.007,400.007,400.0034,628,300
Aug 09, 20197,500.007,550.007,450.007,450.007,450.0019,508,800
Aug 08, 20197,450.007,525.007,350.007,500.007,500.0042,855,900
Aug 07, 20197,275.007,400.007,275.007,350.007,350.0051,966,400
Aug 06, 20197,300.007,400.007,100.007,250.007,250.0078,566,200
Aug 05, 20197,600.007,650.007,325.007,425.007,425.0064,931,300
Aug 02, 20197,700.007,750.007,600.007,675.007,675.0051,863,500
Aug 01, 20197,875.007,900.007,725.007,775.007,775.0048,365,500
Jul 31, 20197,875.007,975.007,800.007,975.007,975.0029,504,400
Jul 30, 20197,800.007,975.007,725.007,950.007,950.0043,537,800
Jul 29, 20197,825.007,825.007,675.007,800.007,800.0027,603,200
Jul 26, 20197,650.007,775.007,625.007,750.007,750.0031,363,700
Jul 25, 20197,725.007,800.007,700.007,800.007,800.0038,731,000
Jul 24, 20197,700.007,825.007,700.007,700.007,700.0032,782,900
Jul 23, 20197,825.007,850.007,700.007,700.007,700.0037,490,900
Jul 22, 20197,800.007,825.007,750.007,775.007,775.0041,425,500
Jul 19, 20197,800.007,900.007,800.007,875.007,875.0052,265,000
Jul 18, 20197,900.007,950.007,825.007,850.007,850.0071,131,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...