Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
04-Mar-2026 2,700.00 2,720.00 2,600.00 2,620.00 4,783,600 0
03-Mar-2026 2,720.00 2,800.00 2,680.00 2,730.00 2,199,500 0
02-Mar-2026 2,760.00 2,780.00 2,700.00 2,720.00 4,199,500 0
27-Feb-2026 2,870.00 2,890.00 2,820.00 2,840.00 1,611,300 0
26-Feb-2026 2,840.00 2,910.00 2,830.00 2,860.00 4,817,800 0
25-Feb-2026 2,860.00 2,870.00 2,800.00 2,830.00 1,391,800 0
24-Feb-2026 2,890.00 2,890.00 2,820.00 2,840.00 2,994,800 0
23-Feb-2026 2,790.00 2,900.00 2,790.00 2,890.00 5,237,300 0
20-Feb-2026 2,770.00 2,840.00 2,750.00 2,780.00 3,621,700 0
19-Feb-2026 2,660.00 2,790.00 2,660.00 2,750.00 5,897,300 0
18-Feb-2026 2,680.00 2,680.00 2,610.00 2,660.00 1,407,600 0
13-Feb-2026 2,620.00 2,650.00 2,600.00 2,610.00 656,100 0
12-Feb-2026 2,630.00 2,640.00 2,620.00 2,620.00 567,500 0
11-Feb-2026 2,640.00 2,660.00 2,610.00 2,640.00 2,356,500 0
10-Feb-2026 2,600.00 2,660.00 2,600.00 2,630.00 749,500 0
09-Feb-2026 2,620.00 2,640.00 2,600.00 2,600.00 1,507,600 0
06-Feb-2026 2,600.00 2,620.00 2,570.00 2,620.00 1,828,100 0
05-Feb-2026 2,660.00 2,740.00 2,630.00 2,630.00 5,052,000 0
04-Feb-2026 2,540.00 2,670.00 2,540.00 2,660.00 8,734,400 0
03-Feb-2026 2,550.00 2,550.00 2,490.00 2,540.00 1,573,300 0
02-Feb-2026 2,580.00 2,600.00 2,470.00 2,510.00 3,213,000 0
30-Jan-2026 2,470.00 2,560.00 2,460.00 2,550.00 5,894,400 0
29-Jan-2026 2,460.00 2,480.00 2,350.00 2,460.00 4,530,900 0
28-Jan-2026 2,410.00 2,520.00 2,410.00 2,460.00 4,380,800 0
27-Jan-2026 2,560.00 2,560.00 2,530.00 2,540.00 741,000 0
26-Jan-2026 2,580.00 2,580.00 2,540.00 2,560.00 940,500 0
23-Jan-2026 2,580.00 2,580.00 2,550.00 2,570.00 822,200 0
22-Jan-2026 2,560.00 2,590.00 2,560.00 2,580.00 747,700 0
21-Jan-2026 2,540.00 2,570.00 2,540.00 2,560.00 1,378,000 0
20-Jan-2026 2,590.00 2,590.00 2,550.00 2,550.00 895,500 0
19-Jan-2026 2,590.00 2,610.00 2,590.00 2,590.00 823,800 0
15-Jan-2026 2,550.00 2,610.00 2,550.00 2,600.00 1,558,100 0
14-Jan-2026 2,550.00 2,580.00 2,540.00 2,560.00 1,526,000 0
13-Jan-2026 2,550.00 2,560.00 2,520.00 2,550.00 1,086,300 0
12-Jan-2026 2,550.00 2,570.00 2,520.00 2,550.00 1,180,600 0
09-Jan-2026 2,520.00 2,560.00 2,500.00 2,550.00 1,037,800 0
08-Jan-2026 2,530.00 2,550.00 2,520.00 2,520.00 860,700 0
07-Jan-2026 2,530.00 2,530.00 2,490.00 2,520.00 1,087,700 0
06-Jan-2026 2,520.00 2,530.00 2,490.00 2,530.00 1,227,400 0
05-Jan-2026 2,480.00 2,520.00 2,460.00 2,510.00 1,991,200 0
02-Jan-2026 2,450.00 2,480.00 2,450.00 2,480.00 505,200 0
30-Dec-2025 2,450.00 2,500.00 2,430.00 2,470.00 1,447,400 0
29-Dec-2025 2,440.00 2,450.00 2,430.00 2,440.00 1,809,800 0
24-Dec-2025 2,440.00 2,460.00 2,420.00 2,440.00 1,432,800 0
23-Dec-2025 2,440.00 2,450.00 2,420.00 2,440.00 375,800 0
22-Dec-2025 2,450.00 2,490.00 2,400.00 2,430.00 2,294,600 0
19-Dec-2025 2,470.00 2,480.00 2,440.00 2,450.00 1,118,400 0
18-Dec-2025 2,480.00 2,490.00 2,460.00 2,470.00 807,200 0
17-Dec-2025 2,450.00 2,500.00 2,450.00 2,490.00 1,758,700 0
16-Dec-2025 2,480.00 2,490.00 2,440.00 2,450.00 531,500 0
15-Dec-2025 2,480.00 2,480.00 2,420.00 2,450.00 1,175,700 0
12-Dec-2025 2,440.00 2,460.00 2,430.00 2,440.00 585,000 0
11-Dec-2025 2,500.00 2,500.00 2,440.00 2,440.00 974,500 0
10-Dec-2025 2,510.00 2,510.00 2,480.00 2,490.00 662,300 0
09-Dec-2025 2,530.00 2,530.00 2,470.00 2,480.00 2,232,700 0
08-Dec-2025 2,510.00 2,520.00 2,470.00 2,490.00 683,800 0
05-Dec-2025 2,520.00 2,520.00 2,500.00 2,510.00 483,200 0
04-Dec-2025 2,510.00 2,530.00 2,500.00 2,520.00 818,100 0
03-Dec-2025 2,510.00 2,520.00 2,480.00 2,510.00 2,563,100 0
02-Dec-2025 2,510.00 2,520.00 2,490.00 2,500.00 606,700 0
01-Dec-2025 2,500.00 2,520.00 2,490.00 2,500.00 1,055,800 0
28-Nov-2025 2,480.00 2,510.00 2,480.00 2,490.00 491,900 0
27-Nov-2025 2,510.00 2,510.00 2,480.00 2,480.00 952,400 0
26-Nov-2025 2,540.00 2,540.00 2,490.00 2,510.00 522,500 0
25-Nov-2025 2,510.00 2,520.00 2,490.00 2,520.00 562,400 0
24-Nov-2025 2,540.00 2,540.00 2,510.00 2,510.00 1,200,400 0
21-Nov-2025 2,530.00 2,540.00 2,510.00 2,540.00 542,700 0
20-Nov-2025 2,540.00 2,550.00 2,520.00 2,530.00 299,300 0
19-Nov-2025 2,540.00 2,560.00 2,500.00 2,530.00 674,700 0
18-Nov-2025 2,560.00 2,580.00 2,540.00 2,540.00 898,100 0
17-Nov-2025 2,550.00 2,580.00 2,540.00 2,560.00 1,363,600 0
14-Nov-2025 2,540.00 2,570.00 2,530.00 2,540.00 963,800 0
13-Nov-2025 2,530.00 2,570.00 2,520.00 2,550.00 1,094,400 0
12-Nov-2025 2,530.00 2,560.00 2,520.00 2,530.00 882,400 0
11-Nov-2025 2,540.00 2,540.00 2,510.00 2,530.00 804,300 0
10-Nov-2025 2,550.00 2,550.00 2,520.00 2,540.00 952,900 0
07-Nov-2025 2,530.00 2,550.00 2,520.00 2,530.00 802,900 0
06-Nov-2025 2,530.00 2,550.00 2,520.00 2,530.00 606,000 0
05-Nov-2025 2,530.00 2,540.00 2,500.00 2,530.00 1,094,500 0
04-Nov-2025 2,550.00 2,570.00 2,530.00 2,540.00 1,649,900 0
03-Nov-2025 2,570.00 2,580.00 2,530.00 2,550.00 1,311,200 0
31-Oct-2025 2,540.00 2,640.00 2,530.00 2,570.00 9,202,200 0
30-Oct-2025 2,480.00 2,490.00 2,450.00 2,460.00 1,639,900 0
29-Oct-2025 2,450.00 2,470.00 2,420.00 2,450.00 2,305,800 0
28-Oct-2025 2,390.00 2,430.00 2,370.00 2,420.00 1,471,500 0
27-Oct-2025 2,390.00 2,390.00 2,360.00 2,380.00 1,049,500 0
24-Oct-2025 2,370.00 2,390.00 2,360.00 2,380.00 1,096,600 0
23-Oct-2025 2,370.00 2,390.00 2,310.00 2,370.00 2,706,200 0
22-Oct-2025 2,370.00 2,400.00 2,350.00 2,370.00 1,789,900 0
21-Oct-2025 2,390.00 2,390.00 2,350.00 2,360.00 2,368,200 0
20-Oct-2025 2,340.00 2,380.00 2,330.00 2,360.00 2,246,900 0
17-Oct-2025 2,360.00 2,370.00 2,330.00 2,330.00 1,067,200 0
16-Oct-2025 2,360.00 2,370.00 2,340.00 2,350.00 437,600 0
15-Oct-2025 2,350.00 2,370.00 2,350.00 2,350.00 1,765,900 0
14-Oct-2025 2,360.00 2,380.00 2,350.00 2,350.00 2,103,400 0
13-Oct-2025 2,360.00 2,370.00 2,350.00 2,360.00 914,900 0
10-Oct-2025 2,400.00 2,400.00 2,350.00 2,370.00 1,747,600 0
09-Oct-2025 2,380.00 2,400.00 2,360.00 2,390.00 2,122,400 0
08-Oct-2025 2,380.00 2,380.00 2,350.00 2,370.00 1,113,700 0
07-Oct-2025 2,360.00 2,380.00 2,350.00 2,370.00 1,086,400 0