Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 2,540.00 2,620.00 2,540.00 2,610.00 6,559,800 0
10-Aug-2022 2,540.00 2,550.00 2,520.00 2,540.00 1,303,600 0
09-Aug-2022 2,550.00 2,570.00 2,520.00 2,540.00 2,681,900 0
08-Aug-2022 2,580.00 2,590.00 2,530.00 2,540.00 5,136,700 0
05-Aug-2022 2,550.00 2,580.00 2,540.00 2,560.00 2,823,600 0
04-Aug-2022 2,580.00 2,590.00 2,540.00 2,540.00 1,682,000 0
03-Aug-2022 2,550.00 2,590.00 2,550.00 2,580.00 3,094,600 0
02-Aug-2022 2,520.00 2,600.00 2,500.00 2,550.00 5,208,400 0
01-Aug-2022 2,550.00 2,570.00 2,510.00 2,520.00 2,191,400 0
29-Jul-2022 2,500.00 2,550.00 2,500.00 2,510.00 3,008,700 0
28-Jul-2022 2,510.00 2,530.00 2,480.00 2,490.00 1,960,400 0
27-Jul-2022 2,480.00 2,500.00 2,460.00 2,470.00 1,059,200 0
26-Jul-2022 2,490.00 2,510.00 2,440.00 2,470.00 2,352,700 0
25-Jul-2022 2,530.00 2,540.00 2,460.00 2,470.00 1,871,000 0
22-Jul-2022 2,520.00 2,540.00 2,490.00 2,520.00 1,093,500 0
21-Jul-2022 2,520.00 2,570.00 2,490.00 2,510.00 4,577,100 0
20-Jul-2022 2,470.00 2,600.00 2,470.00 2,520.00 6,459,000 0
19-Jul-2022 2,470.00 2,510.00 2,450.00 2,460.00 2,119,700 0
18-Jul-2022 2,550.00 2,610.00 2,450.00 2,470.00 6,216,400 0
15-Jul-2022 2,440.00 2,660.00 2,440.00 2,540.00 21,375,800 0
14-Jul-2022 2,400.00 2,530.00 2,400.00 2,440.00 15,914,300 0
13-Jul-2022 2,390.00 2,400.00 2,370.00 2,390.00 1,450,900 0
12-Jul-2022 2,360.00 2,390.00 2,340.00 2,390.00 799,300 0
11-Jul-2022 2,350.00 2,360.00 2,330.00 2,350.00 364,100 0
08-Jul-2022 2,350.00 2,370.00 2,340.00 2,350.00 792,100 0
07-Jul-2022 2,360.00 2,360.00 2,330.00 2,350.00 781,700 0
06-Jul-2022 2,340.00 2,360.00 2,320.00 2,360.00 399,500 0
05-Jul-2022 2,330.00 2,360.00 2,320.00 2,350.00 1,440,100 0
04-Jul-2022 2,350.00 2,360.00 2,300.00 2,320.00 2,285,300 0
01-Jul-2022 2,350.00 2,370.00 2,350.00 2,350.00 1,429,500 0
30-Jun-2022 2,360.00 2,380.00 2,350.00 2,350.00 1,862,200 0
29-Jun-2022 2,390.00 2,400.00 2,350.00 2,350.00 3,211,400 0
28-Jun-2022 2,390.00 2,400.00 2,370.00 2,390.00 400,800 0
27-Jun-2022 2,400.00 2,430.00 2,370.00 2,390.00 2,756,400 0
24-Jun-2022 2,410.00 2,440.00 2,400.00 2,400.00 2,554,400 0
23-Jun-2022 2,390.00 2,420.00 2,370.00 2,410.00 1,013,200 0
22-Jun-2022 2,400.00 2,410.00 2,370.00 2,390.00 908,900 0
21-Jun-2022 2,420.00 2,430.00 2,370.00 2,400.00 842,900 0
20-Jun-2022 2,380.00 2,400.00 2,360.00 2,400.00 2,056,900 0
17-Jun-2022 2,390.00 2,400.00 2,350.00 2,360.00 2,368,700 0
16-Jun-2022 2,350.00 2,420.00 2,350.00 2,390.00 1,984,500 0
15-Jun-2022 2,410.00 2,430.00 2,340.00 2,350.00 5,972,700 0
14-Jun-2022 2,410.00 2,440.00 2,390.00 2,400.00 1,991,200 0
13-Jun-2022 2,500.00 2,520.00 2,380.00 2,410.00 4,893,400 0
10-Jun-2022 2,540.00 2,550.00 2,470.00 2,500.00 4,763,000 0
09-Jun-2022 2,530.00 2,570.00 2,520.00 2,550.00 3,360,900 0
08-Jun-2022 2,710.00 2,710.00 2,530.00 2,530.00 6,592,100 0