Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 2,310.00 2,320.00 2,290.00 2,320.00 940,600 0
09-Mar-2022 2,280.00 2,310.00 2,270.00 2,300.00 2,296,400 0
08-Mar-2022 2,320.00 2,320.00 2,280.00 2,280.00 4,200,400 0
07-Mar-2022 2,360.00 2,370.00 2,310.00 2,320.00 3,374,200 0
04-Mar-2022 2,380.00 2,390.00 2,360.00 2,360.00 1,626,300 0
02-Mar-2022 2,410.00 2,440.00 2,380.00 2,380.00 1,081,500 0
01-Mar-2022 2,390.00 2,460.00 2,370.00 2,410.00 2,552,500 0
25-Feb-2022 2,360.00 2,390.00 2,350.00 2,380.00 2,021,000 0
24-Feb-2022 2,370.00 2,400.00 2,350.00 2,360.00 4,142,800 0
23-Feb-2022 2,390.00 2,420.00 2,370.00 2,390.00 3,675,700 0
22-Feb-2022 2,410.00 2,420.00 2,380.00 2,390.00 1,802,200 0
21-Feb-2022 2,400.00 2,430.00 2,380.00 2,420.00 1,483,100 0
18-Feb-2022 2,430.00 2,430.00 2,360.00 2,390.00 5,192,300 0
17-Feb-2022 2,500.00 2,510.00 2,410.00 2,420.00 5,823,600 0
16-Feb-2022 2,450.00 2,540.00 2,440.00 2,460.00 6,054,800 0
15-Feb-2022 2,400.00 2,460.00 2,390.00 2,440.00 1,759,900 0
14-Feb-2022 2,450.00 2,450.00 2,390.00 2,420.00 2,543,000 0
11-Feb-2022 2,470.00 2,470.00 2,440.00 2,450.00 1,330,400 0
10-Feb-2022 2,430.00 2,480.00 2,430.00 2,470.00 1,816,100 0
09-Feb-2022 2,470.00 2,500.00 2,420.00 2,430.00 5,317,300 0
08-Feb-2022 2,420.00 2,480.00 2,390.00 2,470.00 6,134,100 0
07-Feb-2022 2,390.00 2,420.00 2,380.00 2,390.00 1,328,100 0
04-Feb-2022 2,370.00 2,400.00 2,360.00 2,370.00 511,200 0
03-Feb-2022 2,390.00 2,410.00 2,350.00 2,380.00 2,201,100 0
02-Feb-2022 2,410.00 2,440.00 2,390.00 2,390.00 1,540,400 0
31-Jan-2022 2,360.00 2,430.00 2,360.00 2,400.00 2,564,000 0
28-Jan-2022 2,350.00 2,360.00 2,330.00 2,350.00 1,295,200 0
27-Jan-2022 2,350.00 2,360.00 2,330.00 2,330.00 683,300 0
26-Jan-2022 2,340.00 2,360.00 2,330.00 2,350.00 1,022,000 0
25-Jan-2022 2,330.00 2,350.00 2,300.00 2,330.00 3,576,700 0
24-Jan-2022 2,340.00 2,350.00 2,330.00 2,340.00 1,704,200 0
21-Jan-2022 2,340.00 2,350.00 2,320.00 2,330.00 869,800 0
20-Jan-2022 2,320.00 2,340.00 2,320.00 2,340.00 823,600 0
19-Jan-2022 2,340.00 2,350.00 2,300.00 2,320.00 1,765,700 0
18-Jan-2022 2,360.00 2,360.00 2,310.00 2,340.00 1,841,500 0
17-Jan-2022 2,370.00 2,400.00 2,350.00 2,350.00 1,698,700 0
14-Jan-2022 2,380.00 2,390.00 2,350.00 2,360.00 2,016,600 0
13-Jan-2022 2,370.00 2,400.00 2,370.00 2,370.00 1,289,700 0
12-Jan-2022 2,400.00 2,410.00 2,370.00 2,370.00 2,202,500 0
11-Jan-2022 2,390.00 2,400.00 2,370.00 2,380.00 1,449,400 0
10-Jan-2022 2,400.00 2,400.00 2,370.00 2,390.00 2,766,100 0
07-Jan-2022 2,380.00 2,420.00 2,380.00 2,400.00 1,838,100 0
06-Jan-2022 2,430.00 2,440.00 2,370.00 2,380.00 3,186,300 0
05-Jan-2022 2,420.00 2,460.00 2,370.00 2,430.00 2,795,200 0
04-Jan-2022 2,370.00 2,440.00 2,370.00 2,420.00 3,553,000 0
03-Jan-2022 2,350.00 2,390.00 2,350.00 2,370.00 2,093,700 0
30-Dec-2021 2,420.00 2,420.00 2,350.00 2,350.00 6,784,300 0