Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 2,760.00 2,770.00 2,720.00 2,730.00 967,000 0
29-Dec-2022 2,740.00 2,750.00 2,700.00 2,730.00 793,000 0
28-Dec-2022 2,780.00 2,790.00 2,740.00 2,750.00 1,233,700 0
27-Dec-2022 2,790.00 2,810.00 2,770.00 2,790.00 928,200 0
26-Dec-2022 2,790.00 2,810.00 2,770.00 2,800.00 398,800 0
23-Dec-2022 2,800.00 2,810.00 2,770.00 2,790.00 1,030,400 0
22-Dec-2022 2,810.00 2,840.00 2,800.00 2,810.00 671,700 0
21-Dec-2022 2,790.00 2,820.00 2,770.00 2,810.00 626,300 0
20-Dec-2022 2,860.00 2,860.00 2,780.00 2,790.00 2,099,700 0
19-Dec-2022 2,860.00 2,870.00 2,840.00 2,860.00 475,200 0
16-Dec-2022 2,830.00 2,860.00 2,810.00 2,860.00 784,600 0
15-Dec-2022 2,850.00 2,860.00 2,830.00 2,850.00 698,100 0
14-Dec-2022 2,850.00 2,860.00 2,820.00 2,850.00 1,044,200 0
13-Dec-2022 2,860.00 2,880.00 2,810.00 2,850.00 1,603,400 0
12-Dec-2022 2,800.00 2,870.00 2,760.00 2,860.00 2,001,500 0
09-Dec-2022 2,840.00 2,870.00 2,780.00 2,800.00 2,187,800 0
08-Dec-2022 2,730.00 2,860.00 2,720.00 2,840.00 3,006,800 0
07-Dec-2022 2,840.00 2,840.00 2,730.00 2,760.00 3,974,000 0
06-Dec-2022 2,880.00 2,880.00 2,770.00 2,840.00 4,807,600 0
05-Dec-2022 2,960.00 2,980.00 2,880.00 2,880.00 4,394,300 0
02-Dec-2022 3,000.00 3,010.00 2,960.00 2,960.00 3,789,100 0
01-Dec-2022 3,040.00 3,050.00 2,990.00 3,000.00 3,371,900 0
30-Nov-2022 3,020.00 3,060.00 2,990.00 3,020.00 6,267,700 0
29-Nov-2022 2,990.00 3,050.00 2,990.00 3,020.00 2,167,400 0
28-Nov-2022 3,050.00 3,070.00 2,970.00 2,990.00 4,916,200 0
25-Nov-2022 3,120.00 3,120.00 3,050.00 3,050.00 4,172,500 0
24-Nov-2022 3,100.00 3,130.00 3,080.00 3,110.00 3,366,600 0
23-Nov-2022 3,040.00 3,160.00 3,030.00 3,080.00 9,566,600 0
22-Nov-2022 3,080.00 3,080.00 3,020.00 3,040.00 2,614,500 0
21-Nov-2022 3,030.00 3,080.00 3,030.00 3,050.00 3,507,000 0
18-Nov-2022 3,040.00 3,060.00 2,990.00 3,030.00 2,903,900 0
17-Nov-2022 2,950.00 3,040.00 2,920.00 3,040.00 4,431,300 0
16-Nov-2022 2,990.00 3,000.00 2,920.00 2,950.00 5,173,100 0
15-Nov-2022 3,000.00 3,030.00 2,980.00 2,990.00 2,164,100 0
14-Nov-2022 3,060.00 3,060.00 2,970.00 3,000.00 4,044,800 0
11-Nov-2022 3,010.00 3,060.00 2,990.00 3,030.00 5,060,100 0
10-Nov-2022 3,010.00 3,070.00 2,980.00 3,000.00 8,203,900 0
09-Nov-2022 3,120.00 3,130.00 3,010.00 3,010.00 9,774,000 0
08-Nov-2022 3,000.00 3,120.00 2,980.00 3,100.00 10,882,100 0
07-Nov-2022 3,070.00 3,100.00 2,960.00 3,000.00 16,583,500 0
04-Nov-2022 3,170.00 3,170.00 3,030.00 3,050.00 15,207,200 0
03-Nov-2022 3,070.00 3,180.00 3,020.00 3,140.00 17,227,800 0
02-Nov-2022 3,290.00 3,300.00 3,050.00 3,070.00 23,741,100 0
01-Nov-2022 3,400.00 3,480.00 3,180.00 3,270.00 10,732,600 0
31-Oct-2022 3,450.00 3,520.00 3,340.00 3,400.00 10,598,400 0
28-Oct-2022 3,690.00 3,750.00 3,450.00 3,450.00 24,552,000 0
27-Oct-2022 3,740.00 3,750.00 3,640.00 3,700.00 5,312,900 0
26-Oct-2022 3,780.00 3,850.00 3,560.00 3,720.00 14,581,200 0
25-Oct-2022 3,700.00 3,880.00 3,640.00 3,780.00 17,117,100 0
24-Oct-2022 3,450.00 3,790.00 3,450.00 3,790.00 27,295,300 0
21-Oct-2022 3,110.00 3,470.00 3,110.00 3,440.00 27,276,200 0
20-Oct-2022 3,190.00 3,240.00 3,100.00 3,100.00 12,524,000 0
19-Oct-2022 2,960.00 3,190.00 2,920.00 3,190.00 16,448,400 0
18-Oct-2022 2,920.00 2,960.00 2,900.00 2,960.00 3,984,100 0
17-Oct-2022 3,000.00 3,000.00 2,880.00 2,920.00 6,391,800 0
14-Oct-2022 3,050.00 3,090.00 2,980.00 3,000.00 12,594,800 0
13-Oct-2022 2,920.00 3,030.00 2,880.00 3,010.00 10,500,000 0
12-Oct-2022 2,980.00 3,000.00 2,820.00 2,920.00 8,010,300 0
11-Oct-2022 2,940.00 3,030.00 2,880.00 2,970.00 14,804,900 0
10-Oct-2022 2,740.00 3,050.00 2,670.00 2,930.00 36,930,200 0
07-Oct-2022 2,590.00 2,760.00 2,570.00 2,700.00 11,502,000 0
06-Oct-2022 2,590.00 2,630.00 2,560.00 2,590.00 2,094,300 0
05-Oct-2022 2,630.00 2,630.00 2,590.00 2,590.00 328,600 0
04-Oct-2022 2,600.00 2,620.00 2,580.00 2,620.00 848,300 0
03-Oct-2022 2,550.00 2,610.00 2,530.00 2,590.00 2,013,000 0
30-Sep-2022 2,550.00 2,590.00 2,480.00 2,540.00 2,666,200 0
29-Sep-2022 2,650.00 2,670.00 2,550.00 2,550.00 2,754,800 0
28-Sep-2022 2,640.00 2,660.00 2,600.00 2,640.00 2,767,300 0
27-Sep-2022 2,640.00 2,650.00 2,610.00 2,630.00 585,500 0
26-Sep-2022 2,670.00 2,670.00 2,580.00 2,640.00 3,179,000 0
23-Sep-2022 2,710.00 2,730.00 2,670.00 2,670.00 1,909,200 0
22-Sep-2022 2,640.00 2,700.00 2,640.00 2,680.00 1,283,400 0
21-Sep-2022 2,720.00 2,720.00 2,680.00 2,690.00 3,051,700 0
20-Sep-2022 2,710.00 2,730.00 2,680.00 2,700.00 1,135,200 0
19-Sep-2022 2,700.00 2,740.00 2,660.00 2,700.00 2,887,300 0
16-Sep-2022 2,780.00 2,780.00 2,670.00 2,690.00 6,050,800 0
15-Sep-2022 2,700.00 2,800.00 2,700.00 2,750.00 9,216,300 0
14-Sep-2022 2,700.00 2,760.00 2,670.00 2,700.00 5,637,500 0
13-Sep-2022 2,700.00 2,790.00 2,700.00 2,710.00 2,640,300 0
12-Sep-2022 2,760.00 2,790.00 2,690.00 2,700.00 4,895,900 0
09-Sep-2022 2,790.00 2,800.00 2,720.00 2,760.00 1,441,800 0
08-Sep-2022 2,780.00 2,840.00 2,760.00 2,780.00 2,754,400 0
07-Sep-2022 2,800.00 2,810.00 2,730.00 2,770.00 3,639,400 0
06-Sep-2022 2,680.00 2,810.00 2,680.00 2,790.00 7,103,700 0
05-Sep-2022 2,640.00 2,720.00 2,620.00 2,680.00 3,700,400 0
02-Sep-2022 2,640.00 2,660.00 2,620.00 2,640.00 2,285,000 0
01-Sep-2022 2,640.00 2,650.00 2,620.00 2,640.00 726,200 0
31-Aug-2022 2,630.00 2,680.00 2,620.00 2,640.00 2,217,400 0
30-Aug-2022 2,640.00 2,670.00 2,630.00 2,630.00 3,076,300 0
29-Aug-2022 2,640.00 2,660.00 2,590.00 2,640.00 2,013,600 0
26-Aug-2022 2,610.00 2,690.00 2,590.00 2,660.00 5,167,200 0
25-Aug-2022 2,640.00 2,660.00 2,600.00 2,610.00 3,923,700 0
24-Aug-2022 2,640.00 2,730.00 2,610.00 2,640.00 11,921,700 0
23-Aug-2022 2,550.00 2,700.00 2,530.00 2,640.00 9,527,200 0
22-Aug-2022 2,560.00 2,600.00 2,480.00 2,560.00 9,269,200 0
19-Aug-2022 2,590.00 2,600.00 2,550.00 2,550.00 3,561,200 0
18-Aug-2022 2,610.00 2,610.00 2,580.00 2,590.00 1,481,000 0
16-Aug-2022 2,610.00 2,640.00 2,580.00 2,610.00 2,311,600 0
15-Aug-2022 2,600.00 2,610.00 2,580.00 2,600.00 1,441,000 0
12-Aug-2022 2,630.00 2,630.00 2,580.00 2,590.00 1,516,500 0