Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 2,420.00 2,460.00 2,400.00 2,400.00 2,706,300 0
28-Dec-2021 2,400.00 2,510.00 2,390.00 2,420.00 7,203,100 0
27-Dec-2021 2,390.00 2,400.00 2,370.00 2,390.00 860,200 0
24-Dec-2021 2,390.00 2,390.00 2,380.00 2,390.00 828,300 0
23-Dec-2021 2,380.00 2,390.00 2,370.00 2,390.00 1,870,600 0
22-Dec-2021 2,390.00 2,390.00 2,370.00 2,380.00 1,914,600 0
21-Dec-2021 2,390.00 2,390.00 2,380.00 2,390.00 1,000,700 0
20-Dec-2021 2,430.00 2,430.00 2,370.00 2,390.00 2,332,100 0
17-Dec-2021 2,380.00 2,430.00 2,370.00 2,430.00 2,672,900 0
16-Dec-2021 2,400.00 2,410.00 2,370.00 2,380.00 3,257,800 0
15-Dec-2021 2,400.00 2,420.00 2,370.00 2,400.00 1,759,100 0
14-Dec-2021 2,420.00 2,420.00 2,370.00 2,390.00 1,490,800 0
13-Dec-2021 2,390.00 2,420.00 2,370.00 2,410.00 1,248,600 0
10-Dec-2021 2,390.00 2,420.00 2,370.00 2,390.00 1,454,400 0
09-Dec-2021 2,400.00 2,430.00 2,390.00 2,390.00 1,431,600 0
08-Dec-2021 2,450.00 2,470.00 2,400.00 2,400.00 3,779,400 0
07-Dec-2021 2,410.00 2,480.00 2,410.00 2,450.00 3,338,100 0
06-Dec-2021 2,370.00 2,450.00 2,360.00 2,400.00 5,280,400 0
03-Dec-2021 2,370.00 2,400.00 2,360.00 2,360.00 1,768,600 0
02-Dec-2021 2,300.00 2,400.00 2,300.00 2,370.00 3,229,500 0
01-Dec-2021 2,440.00 2,450.00 2,350.00 2,370.00 5,584,500 0
30-Nov-2021 2,430.00 2,450.00 2,400.00 2,410.00 3,075,200 0
29-Nov-2021 2,450.00 2,470.00 2,410.00 2,410.00 8,344,700 0
26-Nov-2021 2,500.00 2,500.00 2,460.00 2,470.00 3,519,200 0
25-Nov-2021 2,490.00 2,520.00 2,480.00 2,510.00 2,877,900 0
24-Nov-2021 2,480.00 2,530.00 2,480.00 2,490.00 2,115,400 0
23-Nov-2021 2,550.00 2,570.00 2,470.00 2,480.00 6,053,800 0
22-Nov-2021 2,560.00 2,640.00 2,500.00 2,540.00 15,549,600 0
19-Nov-2021 2,460.00 2,480.00 2,450.00 2,480.00 5,686,800 0
18-Nov-2021 2,500.00 2,500.00 2,450.00 2,450.00 4,429,700 0
17-Nov-2021 2,520.00 2,530.00 2,470.00 2,500.00 2,715,700 0
16-Nov-2021 2,450.00 2,520.00 2,430.00 2,490.00 4,281,100 0
15-Nov-2021 2,510.00 2,550.00 2,450.00 2,470.00 6,235,700 0
12-Nov-2021 2,550.00 2,570.00 2,500.00 2,500.00 8,575,500 0
11-Nov-2021 2,570.00 2,600.00 2,560.00 2,560.00 1,267,800 0
10-Nov-2021 2,560.00 2,580.00 2,550.00 2,570.00 2,044,400 0
09-Nov-2021 2,600.00 2,650.00 2,560.00 2,560.00 5,155,100 0
08-Nov-2021 2,580.00 2,610.00 2,580.00 2,590.00 1,866,600 0
05-Nov-2021 2,650.00 2,660.00 2,560.00 2,580.00 4,574,000 0
04-Nov-2021 2,580.00 2,650.00 2,580.00 2,620.00 3,947,200 0
03-Nov-2021 2,530.00 2,600.00 2,520.00 2,570.00 3,113,400 0
02-Nov-2021 2,600.00 2,610.00 2,540.00 2,540.00 5,280,800 0
01-Nov-2021 2,700.00 2,700.00 2,550.00 2,590.00 9,707,300 0
29-Oct-2021 2,700.00 2,730.00 2,660.00 2,690.00 2,174,700 0
28-Oct-2021 2,840.00 2,860.00 2,680.00 2,690.00 7,965,700 0
27-Oct-2021 2,840.00 2,870.00 2,840.00 2,840.00 2,723,900 0
26-Oct-2021 2,870.00 2,920.00 2,840.00 2,840.00 2,503,200 0
25-Oct-2021 2,840.00 2,920.00 2,840.00 2,870.00 4,573,200 0
22-Oct-2021 2,820.00 2,860.00 2,790.00 2,840.00 2,786,100 0
21-Oct-2021 2,900.00 2,950.00 2,820.00 2,820.00 7,958,700 0
19-Oct-2021 2,920.00 2,940.00 2,870.00 2,900.00 3,301,700 0
18-Oct-2021 2,810.00 2,980.00 2,810.00 2,900.00 7,890,900 0
15-Oct-2021 2,870.00 2,900.00 2,840.00 2,860.00 4,011,700 0