Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 2,430.00 2,460.00 2,360.00 2,420.00 5,720,000 0
05-Aug-2021 2,280.00 2,460.00 2,250.00 2,420.00 22,727,300 0
04-Aug-2021 2,200.00 2,290.00 2,180.00 2,250.00 7,655,900 0
03-Aug-2021 2,190.00 2,230.00 2,140.00 2,200.00 2,318,900 0
02-Aug-2021 2,170.00 2,200.00 2,140.00 2,190.00 2,188,600 0
30-Jul-2021 2,190.00 2,200.00 2,160.00 2,160.00 2,020,000 0
29-Jul-2021 2,130.00 2,200.00 2,130.00 2,170.00 2,140,600 0
28-Jul-2021 2,160.00 2,170.00 2,120.00 2,120.00 1,702,400 0
27-Jul-2021 2,170.00 2,200.00 2,150.00 2,150.00 3,693,500 0
26-Jul-2021 2,230.00 2,230.00 2,150.00 2,180.00 4,598,800 0
23-Jul-2021 2,220.00 2,270.00 2,190.00 2,230.00 4,423,900 0
22-Jul-2021 2,200.00 2,240.00 2,180.00 2,200.00 2,850,700 0
21-Jul-2021 2,130.00 2,230.00 2,130.00 2,180.00 4,044,700 0
19-Jul-2021 2,130.00 2,140.00 2,110.00 2,130.00 1,311,500 0
16-Jul-2021 2,120.00 2,140.00 2,110.00 2,120.00 687,300 0
15-Jul-2021 2,110.00 2,140.00 2,100.00 2,110.00 1,638,300 0
14-Jul-2021 2,170.00 2,170.00 2,100.00 2,110.00 3,125,600 0
13-Jul-2021 2,200.00 2,220.00 2,160.00 2,170.00 2,421,100 0
12-Jul-2021 2,240.00 2,260.00 2,190.00 2,190.00 2,322,400 0
09-Jul-2021 2,270.00 2,280.00 2,200.00 2,220.00 3,422,800 0
08-Jul-2021 2,150.00 2,320.00 2,150.00 2,260.00 9,136,600 0
07-Jul-2021 2,180.00 2,190.00 2,140.00 2,150.00 1,923,300 0
06-Jul-2021 2,160.00 2,240.00 2,120.00 2,180.00 3,231,700 0
05-Jul-2021 2,240.00 2,250.00 2,160.00 2,160.00 4,276,000 0
02-Jul-2021 2,050.00 2,290.00 2,040.00 2,220.00 12,195,800 0
01-Jul-2021 2,050.00 2,100.00 2,030.00 2,040.00 5,141,600 0
30-Jun-2021 2,070.00 2,090.00 2,040.00 2,040.00 2,234,500 0
29-Jun-2021 2,090.00 2,090.00 2,050.00 2,070.00 2,685,200 0
28-Jun-2021 2,110.00 2,150.00 2,080.00 2,080.00 1,850,600 0
25-Jun-2021 2,100.00 2,140.00 2,100.00 2,110.00 3,549,300 0
24-Jun-2021 2,140.00 2,160.00 2,090.00 2,100.00 4,502,900 0
23-Jun-2021 2,250.00 2,250.00 2,110.00 2,140.00 3,797,400 0
22-Jun-2021 2,150.00 2,190.00 2,140.00 2,190.00 1,342,900 0
21-Jun-2021 2,170.00 2,170.00 2,100.00 2,140.00 3,979,700 0