Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
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