Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 2,830.00 2,890.00 2,820.00 2,860.00 6,708,100 0
13-Oct-2021 2,770.00 2,830.00 2,770.00 2,820.00 3,524,000 0
12-Oct-2021 2,780.00 2,800.00 2,750.00 2,770.00 2,397,800 0
11-Oct-2021 2,900.00 2,900.00 2,780.00 2,780.00 2,662,600 0
08-Oct-2021 2,840.00 2,870.00 2,810.00 2,830.00 2,943,900 0
07-Oct-2021 2,780.00 2,900.00 2,780.00 2,820.00 10,452,900 0
06-Oct-2021 2,720.00 2,850.00 2,720.00 2,780.00 11,157,900 0
05-Oct-2021 2,740.00 2,800.00 2,700.00 2,710.00 4,794,800 0
04-Oct-2021 2,650.00 2,810.00 2,630.00 2,760.00 12,706,700 0
01-Oct-2021 2,650.00 2,700.00 2,610.00 2,620.00 4,335,600 0
30-Sep-2021 2,570.00 2,700.00 2,570.00 2,660.00 7,435,100 0
29-Sep-2021 2,580.00 2,590.00 2,550.00 2,570.00 1,534,700 0
28-Sep-2021 2,570.00 2,650.00 2,570.00 2,580.00 4,623,200 0
27-Sep-2021 2,530.00 2,580.00 2,530.00 2,570.00 2,672,700 0
24-Sep-2021 2,570.00 2,600.00 2,530.00 2,530.00 2,730,000 0
23-Sep-2021 2,580.00 2,600.00 2,560.00 2,570.00 1,733,500 0
22-Sep-2021 2,580.00 2,590.00 2,540.00 2,570.00 1,742,400 0
21-Sep-2021 2,540.00 2,570.00 2,500.00 2,560.00 3,186,300 0
20-Sep-2021 2,660.00 2,660.00 2,540.00 2,570.00 5,073,800 0
17-Sep-2021 2,670.00 2,680.00 2,580.00 2,660.00 7,102,000 0
16-Sep-2021 2,600.00 2,660.00 2,550.00 2,650.00 9,535,500 0
15-Sep-2021 2,480.00 2,580.00 2,450.00 2,580.00 17,695,700 0
14-Sep-2021 2,470.00 2,500.00 2,440.00 2,440.00 4,889,500 0
13-Sep-2021 2,540.00 2,540.00 2,450.00 2,470.00 5,646,800 0
10-Sep-2021 2,520.00 2,590.00 2,500.00 2,530.00 4,527,700 0
09-Sep-2021 2,580.00 2,610.00 2,480.00 2,510.00 9,021,700 0
08-Sep-2021 2,660.00 2,680.00 2,580.00 2,580.00 7,255,500 0
07-Sep-2021 2,640.00 2,720.00 2,540.00 2,660.00 24,140,200 0
06-Sep-2021 2,700.00 2,770.00 2,620.00 2,630.00 9,686,400 0
03-Sep-2021 2,820.00 2,870.00 2,660.00 2,690.00 23,665,200 0
02-Sep-2021 2,600.00 3,050.00 2,600.00 2,790.00 87,307,700 0
01-Sep-2021 2,400.00 2,720.00 2,350.00 2,580.00 42,895,900 0
31-Aug-2021 2,270.00 2,370.00 2,250.00 2,350.00 7,064,700 0
30-Aug-2021 2,300.00 2,310.00 2,240.00 2,270.00 3,548,100 0
27-Aug-2021 2,250.00 2,290.00 2,230.00 2,280.00 3,653,400 0
26-Aug-2021 2,270.00 2,280.00 2,210.00 2,220.00 3,044,700 0
25-Aug-2021 2,250.00 2,290.00 2,250.00 2,250.00 1,718,900 0
24-Aug-2021 2,260.00 2,300.00 2,250.00 2,250.00 2,407,400 0
23-Aug-2021 2,230.00 2,390.00 2,230.00 2,250.00 4,057,900 0
20-Aug-2021 2,230.00 2,270.00 2,160.00 2,220.00 5,312,400 0
19-Aug-2021 2,300.00 2,320.00 2,210.00 2,230.00 4,017,900 0
18-Aug-2021 2,360.00 2,360.00 2,250.00 2,300.00 3,188,400 0
16-Aug-2021 2,350.00 2,350.00 2,210.00 2,290.00 4,562,500 0
13-Aug-2021 2,390.00 2,400.00 2,330.00 2,340.00 2,133,500 0
12-Aug-2021 2,360.00 2,400.00 2,340.00 2,380.00 10,591,000 0
10-Aug-2021 2,350.00 2,400.00 2,320.00 2,360.00 4,088,100 0
09-Aug-2021 2,420.00 2,530.00 2,300.00 2,360.00 10,748,400 0