Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
19-May-2026 4,340.00 4,510.00 4,260.00 4,410.00 10,464,800 0
18-May-2026 4,380.00 4,390.00 4,150.00 4,250.00 9,532,000 0
15-May-2026 4,400.00 4,400.00 4,400.00 4,400.00 0 0
14-May-2026 4,400.00 4,400.00 4,400.00 4,400.00 0 0
13-May-2026 4,310.00 4,570.00 4,310.00 4,400.00 8,746,100 0
12-May-2026 4,850.00 4,930.00 4,320.00 4,390.00 37,703,300 0
11-May-2026 4,660.00 4,830.00 4,520.00 4,700.00 48,740,400 0
08-May-2026 4,060.00 4,600.00 3,960.00 4,510.00 25,501,800 0
07-May-2026 4,080.00 4,210.00 4,060.00 4,060.00 6,819,300 0
06-May-2026 4,350.00 4,400.00 4,040.00 4,080.00 9,169,800 0
05-May-2026 4,250.00 4,410.00 4,210.00 4,350.00 12,056,800 0
04-May-2026 4,230.00 4,330.00 4,180.00 4,250.00 10,416,700 0
30-Apr-2026 4,260.00 4,380.00 4,100.00 4,240.00 15,759,300 0
29-Apr-2026 3,700.00 4,520.00 3,700.00 4,250.00 49,401,100 0
28-Apr-2026 3,910.00 3,980.00 3,670.00 3,700.00 13,930,000 0
27-Apr-2026 4,050.00 4,090.00 3,880.00 3,940.00 12,785,300 0
24-Apr-2026 4,270.00 4,280.00 3,840.00 4,030.00 36,257,700 0
23-Apr-2026 4,800.00 4,800.00 4,070.00 4,290.00 99,621,700 0
22-Apr-2026 3,080.00 3,850.00 2,960.00 3,850.00 44,878,800 0
21-Apr-2026 2,610.00 3,110.00 2,590.00 3,080.00 23,458,800 0
20-Apr-2026 2,560.00 2,610.00 2,560.00 2,600.00 2,891,700 0
17-Apr-2026 2,480.00 2,590.00 2,480.00 2,560.00 2,644,700 0
16-Apr-2026 2,480.00 2,500.00 2,480.00 2,480.00 877,600 0
15-Apr-2026 2,510.00 2,520.00 2,470.00 2,480.00 1,018,500 0
14-Apr-2026 2,480.00 2,520.00 2,480.00 2,500.00 1,244,300 0
13-Apr-2026 2,500.00 2,500.00 2,460.00 2,480.00 1,602,900 0
10-Apr-2026 2,480.00 2,530.00 2,450.00 2,500.00 3,269,000 0
09-Apr-2026 2,610.00 2,640.00 2,600.00 2,620.00 5,353,200 0
08-Apr-2026 2,600.00 2,620.00 2,570.00 2,600.00 2,649,000 0
07-Apr-2026 2,590.00 2,590.00 2,550.00 2,560.00 1,577,000 0
06-Apr-2026 2,590.00 2,590.00 2,550.00 2,570.00 802,600 0
02-Apr-2026 2,560.00 2,570.00 2,540.00 2,550.00 451,400 0
01-Apr-2026 2,600.00 2,600.00 2,550.00 2,570.00 722,400 0
31-Mar-2026 2,520.00 2,620.00 2,520.00 2,540.00 1,093,300 0
30-Mar-2026 2,520.00 2,560.00 2,520.00 2,530.00 655,200 0
27-Mar-2026 2,560.00 2,570.00 2,540.00 2,540.00 535,600 0
26-Mar-2026 2,570.00 2,590.00 2,550.00 2,560.00 702,100 0
25-Mar-2026 2,510.00 2,570.00 2,490.00 2,560.00 953,000 0
17-Mar-2026 2,500.00 2,540.00 2,500.00 2,510.00 834,500 0
16-Mar-2026 2,510.00 2,510.00 2,450.00 2,480.00 478,900 0
13-Mar-2026 2,530.00 2,530.00 2,490.00 2,490.00 941,800 0
12-Mar-2026 2,590.00 2,590.00 2,530.00 2,530.00 614,500 0
11-Mar-2026 2,600.00 2,600.00 2,560.00 2,560.00 628,600 0
10-Mar-2026 2,550.00 2,600.00 2,540.00 2,570.00 974,900 0
09-Mar-2026 2,580.00 2,580.00 2,500.00 2,540.00 2,791,500 0
06-Mar-2026 2,680.00 2,690.00 2,610.00 2,630.00 658,400 0
05-Mar-2026 2,630.00 2,700.00 2,630.00 2,670.00 1,443,600 0
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