Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,380.00 2,390.00 2,350.00 2,360.00 1,895,400 0
03-Oct-2025 2,390.00 2,390.00 2,360.00 2,370.00 1,003,600 0
02-Oct-2025 2,390.00 2,400.00 2,360.00 2,380.00 748,400 0
01-Oct-2025 2,410.00 2,410.00 2,360.00 2,370.00 1,206,300 0
30-Sep-2025 2,390.00 2,410.00 2,370.00 2,380.00 861,900 0
29-Sep-2025 2,390.00 2,410.00 2,370.00 2,400.00 1,354,600 0
26-Sep-2025 2,380.00 2,390.00 2,370.00 2,390.00 1,031,400 0
25-Sep-2025 2,390.00 2,400.00 2,370.00 2,380.00 867,300 0
24-Sep-2025 2,390.00 2,450.00 2,370.00 2,400.00 2,412,400 0
23-Sep-2025 2,400.00 2,420.00 2,380.00 2,390.00 1,923,700 0
22-Sep-2025 2,380.00 2,420.00 2,350.00 2,380.00 6,401,200 0
19-Sep-2025 2,420.00 2,480.00 2,360.00 2,360.00 21,817,200 0
18-Sep-2025 2,500.00 2,510.00 2,470.00 2,500.00 734,900 0
17-Sep-2025 2,480.00 2,510.00 2,470.00 2,500.00 251,800 0
16-Sep-2025 2,520.00 2,520.00 2,470.00 2,470.00 1,511,100 0
15-Sep-2025 2,500.00 2,530.00 2,500.00 2,510.00 301,700 0
12-Sep-2025 2,520.00 2,540.00 2,500.00 2,500.00 705,100 0
11-Sep-2025 2,530.00 2,540.00 2,500.00 2,520.00 940,800 0
10-Sep-2025 2,510.00 2,530.00 2,500.00 2,500.00 654,600 0
09-Sep-2025 2,500.00 2,510.00 2,460.00 2,510.00 1,281,100 0
08-Sep-2025 2,560.00 2,560.00 2,490.00 2,510.00 926,200 0
04-Sep-2025 2,510.00 2,540.00 2,490.00 2,540.00 374,500 0
03-Sep-2025 2,510.00 2,540.00 2,490.00 2,510.00 454,900 0
02-Sep-2025 2,490.00 2,530.00 2,470.00 2,500.00 584,400 0
01-Sep-2025 2,450.00 2,500.00 2,430.00 2,490.00 1,375,800 0
29-Aug-2025 2,540.00 2,540.00 2,480.00 2,500.00 2,113,100 0
28-Aug-2025 2,530.00 2,570.00 2,530.00 2,550.00 402,100 0
27-Aug-2025 2,560.00 2,570.00 2,510.00 2,530.00 773,300 0
26-Aug-2025 2,560.00 2,570.00 2,540.00 2,560.00 485,700 0
25-Aug-2025 2,560.00 2,580.00 2,550.00 2,560.00 808,900 0
22-Aug-2025 2,570.00 2,580.00 2,560.00 2,580.00 514,500 0
21-Aug-2025 2,540.00 2,620.00 2,540.00 2,570.00 1,869,900 0
20-Aug-2025 2,530.00 2,550.00 2,520.00 2,540.00 470,300 0
19-Aug-2025 2,520.00 2,540.00 2,510.00 2,530.00 456,700 0
15-Aug-2025 2,570.00 2,570.00 2,520.00 2,520.00 700,300 0
14-Aug-2025 2,550.00 2,590.00 2,550.00 2,570.00 721,900 0
13-Aug-2025 2,580.00 2,590.00 2,530.00 2,550.00 2,245,600 0
12-Aug-2025 2,570.00 2,580.00 2,530.00 2,570.00 1,061,000 0
11-Aug-2025 2,510.00 2,560.00 2,510.00 2,560.00 1,571,000 0
08-Aug-2025 2,530.00 2,530.00 2,480.00 2,510.00 568,200 0
07-Aug-2025 2,510.00 2,520.00 2,490.00 2,520.00 844,300 0
06-Aug-2025 2,480.00 2,510.00 2,460.00 2,510.00 798,300 0
05-Aug-2025 2,460.00 2,480.00 2,460.00 2,480.00 439,100 0
04-Aug-2025 2,490.00 2,490.00 2,450.00 2,450.00 996,900 0
01-Aug-2025 2,500.00 2,500.00 2,460.00 2,490.00 305,600 0
31-Jul-2025 2,440.00 2,520.00 2,430.00 2,490.00 2,975,700 0
30-Jul-2025 2,440.00 2,440.00 2,410.00 2,430.00 478,800 0
29-Jul-2025 2,440.00 2,440.00 2,420.00 2,440.00 334,100 0
28-Jul-2025 2,430.00 2,440.00 2,420.00 2,440.00 175,300 0
25-Jul-2025 2,440.00 2,440.00 2,420.00 2,430.00 172,900 0
24-Jul-2025 2,420.00 2,440.00 2,410.00 2,440.00 267,500 0
23-Jul-2025 2,420.00 2,420.00 2,400.00 2,420.00 1,385,100 0
22-Jul-2025 2,400.00 2,470.00 2,400.00 2,420.00 1,023,100 0
21-Jul-2025 2,440.00 2,440.00 2,400.00 2,410.00 768,800 0
18-Jul-2025 2,450.00 2,450.00 2,430.00 2,440.00 311,900 0
17-Jul-2025 2,450.00 2,450.00 2,410.00 2,450.00 680,300 0
16-Jul-2025 2,430.00 2,470.00 2,420.00 2,450.00 1,291,100 0
15-Jul-2025 2,430.00 2,430.00 2,410.00 2,420.00 383,900 0
14-Jul-2025 2,430.00 2,450.00 2,420.00 2,420.00 585,800 0
11-Jul-2025 2,440.00 2,450.00 2,410.00 2,430.00 931,500 0
10-Jul-2025 2,430.00 2,440.00 2,390.00 2,430.00 1,326,300 0
09-Jul-2025 2,420.00 2,430.00 2,390.00 2,430.00 577,700 0
08-Jul-2025 2,420.00 2,430.00 2,400.00 2,410.00 1,425,600 0
07-Jul-2025 2,420.00 2,430.00 2,410.00 2,430.00 112,100 0
04-Jul-2025 2,430.00 2,440.00 2,410.00 2,420.00 547,700 0
03-Jul-2025 2,420.00 2,430.00 2,410.00 2,430.00 335,700 0
02-Jul-2025 2,420.00 2,430.00 2,410.00 2,430.00 367,700 0
01-Jul-2025 2,450.00 2,450.00 2,420.00 2,430.00 121,100 0
30-Jun-2025 2,440.00 2,460.00 2,420.00 2,440.00 521,700 0
26-Jun-2025 2,450.00 2,450.00 2,410.00 2,440.00 403,900 0
25-Jun-2025 2,430.00 2,460.00 2,420.00 2,450.00 172,500 0
24-Jun-2025 2,450.00 2,470.00 2,410.00 2,430.00 489,800 0
23-Jun-2025 2,380.00 2,430.00 2,370.00 2,410.00 2,475,000 0
20-Jun-2025 2,410.00 2,480.00 2,400.00 2,480.00 954,900 0
19-Jun-2025 2,450.00 2,460.00 2,410.00 2,430.00 1,148,700 0
18-Jun-2025 2,460.00 2,470.00 2,450.00 2,460.00 143,400 0
17-Jun-2025 2,460.00 2,470.00 2,450.00 2,470.00 515,500 0
16-Jun-2025 2,480.00 2,480.00 2,450.00 2,460.00 901,900 0
13-Jun-2025 2,490.00 2,490.00 2,460.00 2,480.00 493,900 0
12-Jun-2025 2,500.00 2,500.00 2,460.00 2,490.00 563,000 0
11-Jun-2025 2,470.00 2,480.00 2,450.00 2,480.00 955,500 0
10-Jun-2025 2,450.00 2,470.00 2,440.00 2,460.00 239,400 0
05-Jun-2025 2,450.00 2,450.00 2,430.00 2,450.00 380,500 0
04-Jun-2025 2,490.00 2,490.00 2,440.00 2,450.00 500,900 0
03-Jun-2025 2,450.00 2,460.00 2,420.00 2,460.00 604,700 0
02-Jun-2025 2,480.00 2,480.00 2,440.00 2,460.00 397,600 0
28-May-2025 2,470.00 2,490.00 2,460.00 2,480.00 456,800 0
27-May-2025 2,470.00 2,470.00 2,450.00 2,470.00 766,300 0
26-May-2025 2,510.00 2,510.00 2,460.00 2,470.00 1,812,300 0
23-May-2025 2,500.00 2,510.00 2,490.00 2,510.00 115,500 0
22-May-2025 2,520.00 2,530.00 2,490.00 2,510.00 1,198,600 0
21-May-2025 2,490.00 2,520.00 2,480.00 2,520.00 1,691,600 0
20-May-2025 2,460.00 2,490.00 2,450.00 2,490.00 1,534,900 0
19-May-2025 2,440.00 2,480.00 2,430.00 2,470.00 1,133,200 0
16-May-2025 2,420.00 2,450.00 2,380.00 2,430.00 3,906,300 0
15-May-2025 2,450.00 2,460.00 2,420.00 2,420.00 2,199,500 0
14-May-2025 2,400.00 2,430.00 2,390.00 2,430.00 995,700 0
09-May-2025 2,390.00 2,400.00 2,380.00 2,400.00 248,600 0
08-May-2025 2,410.00 2,410.00 2,380.00 2,380.00 662,400 0
07-May-2025 2,400.00 2,420.00 2,390.00 2,390.00 572,600 0