Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,530.00 2,650.00 2,530.00 2,620.00 7,918,900 0
06-Jun-2022 2,560.00 2,590.00 2,530.00 2,530.00 3,225,400 0
03-Jun-2022 2,580.00 2,610.00 2,530.00 2,560.00 4,320,600 0
02-Jun-2022 2,570.00 2,620.00 2,540.00 2,580.00 6,624,600 0
31-May-2022 2,420.00 2,560.00 2,420.00 2,560.00 12,094,200 0
30-May-2022 2,450.00 2,480.00 2,410.00 2,420.00 2,556,000 0
27-May-2022 2,350.00 2,450.00 2,350.00 2,440.00 4,407,100 0
25-May-2022 2,370.00 2,400.00 2,360.00 2,360.00 2,316,500 0
24-May-2022 2,360.00 2,380.00 2,350.00 2,370.00 1,610,500 0
23-May-2022 2,350.00 2,380.00 2,330.00 2,360.00 1,149,700 0
20-May-2022 2,340.00 2,360.00 2,320.00 2,350.00 1,991,900 0
19-May-2022 2,370.00 2,370.00 2,340.00 2,340.00 2,704,500 0
18-May-2022 2,400.00 2,410.00 2,370.00 2,370.00 1,808,100 0
17-May-2022 2,380.00 2,400.00 2,370.00 2,380.00 2,073,900 0
13-May-2022 2,380.00 2,420.00 2,370.00 2,370.00 1,548,100 0
12-May-2022 2,410.00 2,420.00 2,380.00 2,380.00 4,281,400 0
11-May-2022 2,390.00 2,470.00 2,390.00 2,400.00 3,884,100 0
10-May-2022 2,390.00 2,390.00 2,320.00 2,390.00 3,375,100 0
09-May-2022 2,450.00 2,470.00 2,360.00 2,380.00 5,841,200 0
28-Apr-2022 2,480.00 2,510.00 2,450.00 2,450.00 9,303,900 0
27-Apr-2022 2,420.00 2,470.00 2,400.00 2,470.00 8,577,900 0
26-Apr-2022 2,410.00 2,440.00 2,390.00 2,420.00 3,036,500 0
25-Apr-2022 2,370.00 2,430.00 2,330.00 2,400.00 7,037,600 0
22-Apr-2022 2,380.00 2,410.00 2,370.00 2,370.00 1,922,000 0
21-Apr-2022 2,390.00 2,420.00 2,360.00 2,380.00 2,252,900 0
20-Apr-2022 2,340.00 2,400.00 2,330.00 2,390.00 2,467,100 0
19-Apr-2022 2,320.00 2,350.00 2,320.00 2,320.00 1,130,900 0
18-Apr-2022 2,350.00 2,360.00 2,310.00 2,320.00 1,635,700 0
14-Apr-2022 2,320.00 2,350.00 2,320.00 2,340.00 1,077,800 0
13-Apr-2022 2,310.00 2,350.00 2,310.00 2,320.00 722,700 0
12-Apr-2022 2,310.00 2,340.00 2,300.00 2,310.00 1,541,700 0
11-Apr-2022 2,360.00 2,360.00 2,310.00 2,310.00 1,951,700 0
08-Apr-2022 2,350.00 2,380.00 2,350.00 2,350.00 850,800 0
07-Apr-2022 2,400.00 2,410.00 2,350.00 2,350.00 2,548,200 0
06-Apr-2022 2,380.00 2,410.00 2,380.00 2,400.00 1,759,000 0
05-Apr-2022 2,400.00 2,400.00 2,360.00 2,380.00 2,453,000 0
04-Apr-2022 2,450.00 2,450.00 2,430.00 2,440.00 4,404,100 0
01-Apr-2022 2,440.00 2,450.00 2,420.00 2,440.00 1,779,400 0
31-Mar-2022 2,430.00 2,470.00 2,420.00 2,440.00 2,178,100 0
30-Mar-2022 2,430.00 2,440.00 2,390.00 2,440.00 3,201,600 0
29-Mar-2022 2,420.00 2,450.00 2,380.00 2,420.00 3,180,300 0
28-Mar-2022 2,350.00 2,420.00 2,350.00 2,420.00 3,393,300 0
25-Mar-2022 2,340.00 2,370.00 2,340.00 2,350.00 3,420,300 0
24-Mar-2022 2,320.00 2,360.00 2,310.00 2,350.00 1,735,200 0
23-Mar-2022 2,370.00 2,370.00 2,310.00 2,310.00 1,202,000 0
22-Mar-2022 2,310.00 2,380.00 2,310.00 2,310.00 1,370,900 0
21-Mar-2022 2,310.00 2,340.00 2,310.00 2,310.00 665,900 0
18-Mar-2022 2,320.00 2,340.00 2,310.00 2,310.00 528,900 0
17-Mar-2022 2,320.00 2,350.00 2,310.00 2,320.00 962,600 0
16-Mar-2022 2,300.00 2,330.00 2,300.00 2,320.00 732,500 0
15-Mar-2022 2,350.00 2,370.00 2,290.00 2,300.00 2,221,500 0
14-Mar-2022 2,360.00 2,390.00 2,330.00 2,350.00 1,259,200 0
11-Mar-2022 2,320.00 2,350.00 2,310.00 2,350.00 1,810,700 0