Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 2,420.00 2,430.00 2,380.00 2,400.00 2,505,900 0
05-May-2025 2,420.00 2,450.00 2,420.00 2,420.00 1,286,100 0
02-May-2025 2,410.00 2,420.00 2,390.00 2,420.00 1,132,200 0
30-Apr-2025 2,410.00 2,410.00 2,380.00 2,410.00 1,616,100 0
29-Apr-2025 2,420.00 2,440.00 2,390.00 2,430.00 1,775,800 0
28-Apr-2025 2,410.00 2,440.00 2,390.00 2,420.00 2,220,200 0
25-Apr-2025 2,370.00 2,420.00 2,360.00 2,400.00 1,614,500 0
24-Apr-2025 2,360.00 2,400.00 2,350.00 2,360.00 1,947,200 0
23-Apr-2025 2,360.00 2,400.00 2,350.00 2,350.00 2,582,300 0
22-Apr-2025 2,340.00 2,350.00 2,320.00 2,350.00 861,700 0
21-Apr-2025 2,340.00 2,350.00 2,320.00 2,340.00 620,000 0
17-Apr-2025 2,310.00 2,340.00 2,300.00 2,330.00 1,020,000 0
16-Apr-2025 2,330.00 2,340.00 2,310.00 2,320.00 697,500 0
15-Apr-2025 2,330.00 2,360.00 2,320.00 2,320.00 886,200 0
14-Apr-2025 2,320.00 2,330.00 2,300.00 2,330.00 821,900 0
11-Apr-2025 2,330.00 2,330.00 2,280.00 2,310.00 999,100 0
10-Apr-2025 2,280.00 2,340.00 2,270.00 2,330.00 4,205,700 0
09-Apr-2025 2,340.00 2,390.00 2,320.00 2,360.00 3,231,200 0
08-Apr-2025 2,400.00 2,400.00 2,300.00 2,310.00 2,397,900 0
27-Mar-2025 2,450.00 2,450.00 2,390.00 2,440.00 648,500 0
26-Mar-2025 2,380.00 2,450.00 2,360.00 2,400.00 1,430,000 0
25-Mar-2025 2,380.00 2,380.00 2,350.00 2,370.00 702,100 0
24-Mar-2025 2,400.00 2,400.00 2,310.00 2,380.00 1,406,200 0
21-Mar-2025 2,430.00 2,430.00 2,370.00 2,390.00 1,340,300 0
20-Mar-2025 2,420.00 2,430.00 2,410.00 2,420.00 228,200 0
19-Mar-2025 2,390.00 2,430.00 2,380.00 2,420.00 818,300 0
18-Mar-2025 2,440.00 2,440.00 2,340.00 2,390.00 1,409,300 0
17-Mar-2025 2,440.00 2,460.00 2,430.00 2,440.00 376,200 0
14-Mar-2025 2,430.00 2,460.00 2,410.00 2,440.00 206,800 0
13-Mar-2025 2,470.00 2,470.00 2,430.00 2,430.00 150,800 0
12-Mar-2025 2,470.00 2,470.00 2,420.00 2,470.00 422,100 0
11-Mar-2025 2,430.00 2,480.00 2,400.00 2,480.00 774,700 0
10-Mar-2025 2,430.00 2,440.00 2,410.00 2,430.00 196,400 0
07-Mar-2025 2,420.00 2,440.00 2,410.00 2,420.00 189,800 0
06-Mar-2025 2,420.00 2,460.00 2,400.00 2,400.00 474,600 0
05-Mar-2025 2,410.00 2,470.00 2,410.00 2,420.00 524,300 0
04-Mar-2025 2,420.00 2,510.00 2,400.00 2,410.00 1,205,300 0
03-Mar-2025 2,390.00 2,440.00 2,350.00 2,420.00 808,300 0
28-Feb-2025 2,420.00 2,420.00 2,360.00 2,380.00 1,829,600 0
27-Feb-2025 2,440.00 2,450.00 2,400.00 2,420.00 709,500 0
26-Feb-2025 2,470.00 2,490.00 2,430.00 2,430.00 1,093,300 0
25-Feb-2025 2,490.00 2,500.00 2,460.00 2,470.00 682,000 0
24-Feb-2025 2,520.00 2,520.00 2,470.00 2,490.00 610,100 0
21-Feb-2025 2,490.00 2,520.00 2,480.00 2,520.00 397,300 0
20-Feb-2025 2,500.00 2,520.00 2,480.00 2,500.00 1,019,700 0
19-Feb-2025 2,530.00 2,540.00 2,500.00 2,500.00 767,300 0
18-Feb-2025 2,530.00 2,560.00 2,510.00 2,530.00 916,000 0
17-Feb-2025 2,500.00 2,540.00 2,490.00 2,520.00 1,327,500 0
14-Feb-2025 2,510.00 2,530.00 2,490.00 2,500.00 605,400 0
13-Feb-2025 2,510.00 2,510.00 2,490.00 2,510.00 180,900 0
12-Feb-2025 2,500.00 2,510.00 2,450.00 2,510.00 432,700 0
11-Feb-2025 2,500.00 2,510.00 2,480.00 2,500.00 327,700 0
10-Feb-2025 2,540.00 2,540.00 2,480.00 2,500.00 464,900 0
07-Feb-2025 2,510.00 2,520.00 2,470.00 2,520.00 666,600 0
06-Feb-2025 2,520.00 2,550.00 2,490.00 2,490.00 3,287,100 0
05-Feb-2025 2,550.00 2,560.00 2,520.00 2,520.00 1,077,000 0
04-Feb-2025 2,540.00 2,560.00 2,530.00 2,550.00 176,100 0
03-Feb-2025 2,550.00 2,550.00 2,530.00 2,530.00 514,400 0
31-Jan-2025 2,560.00 2,570.00 2,550.00 2,560.00 187,800 0
30-Jan-2025 2,560.00 2,560.00 2,540.00 2,540.00 218,200 0
24-Jan-2025 2,580.00 2,590.00 2,560.00 2,560.00 160,100 0
23-Jan-2025 2,570.00 2,600.00 2,570.00 2,570.00 195,500 0
22-Jan-2025 2,580.00 2,590.00 2,560.00 2,570.00 288,900 0
21-Jan-2025 2,580.00 2,580.00 2,550.00 2,570.00 255,600 0
20-Jan-2025 2,550.00 2,580.00 2,540.00 2,570.00 953,500 0
17-Jan-2025 2,560.00 2,570.00 2,540.00 2,540.00 241,300 0
16-Jan-2025 2,560.00 2,600.00 2,530.00 2,560.00 1,318,200 0
15-Jan-2025 2,500.00 2,570.00 2,500.00 2,560.00 780,100 0
14-Jan-2025 2,520.00 2,550.00 2,490.00 2,500.00 2,042,700 0
13-Jan-2025 2,530.00 2,550.00 2,500.00 2,520.00 895,800 0
10-Jan-2025 2,550.00 2,550.00 2,530.00 2,530.00 209,700 0
09-Jan-2025 2,540.00 2,560.00 2,540.00 2,540.00 139,900 0
08-Jan-2025 2,570.00 2,600.00 2,540.00 2,540.00 255,000 0
07-Jan-2025 2,590.00 2,590.00 2,560.00 2,570.00 309,400 0
06-Jan-2025 2,600.00 2,610.00 2,570.00 2,580.00 169,500 0
03-Jan-2025 2,620.00 2,620.00 2,580.00 2,600.00 756,200 0
02-Jan-2025 2,540.00 2,620.00 2,540.00 2,620.00 1,147,600 0
30-Dec-2024 2,510.00 2,550.00 2,510.00 2,540.00 928,900 0
27-Dec-2024 2,580.00 2,580.00 2,500.00 2,510.00 1,786,700 0
24-Dec-2024 2,530.00 2,560.00 2,520.00 2,560.00 532,900 0
23-Dec-2024 2,520.00 2,560.00 2,510.00 2,530.00 364,500 0
20-Dec-2024 2,520.00 2,550.00 2,500.00 2,520.00 948,400 0
19-Dec-2024 2,530.00 2,550.00 2,490.00 2,520.00 2,098,200 0
18-Dec-2024 2,550.00 2,570.00 2,530.00 2,530.00 631,600 0
17-Dec-2024 2,600.00 2,600.00 2,530.00 2,550.00 2,326,500 0
16-Dec-2024 2,610.00 2,610.00 2,570.00 2,600.00 830,700 0
13-Dec-2024 2,600.00 2,630.00 2,580.00 2,600.00 561,900 0
12-Dec-2024 2,630.00 2,630.00 2,600.00 2,600.00 945,900 0
11-Dec-2024 2,620.00 2,660.00 2,610.00 2,630.00 474,900 0
10-Dec-2024 2,630.00 2,640.00 2,610.00 2,620.00 541,000 0
09-Dec-2024 2,580.00 2,670.00 2,560.00 2,630.00 2,507,600 0
06-Dec-2024 2,540.00 2,570.00 2,540.00 2,560.00 1,081,900 0
05-Dec-2024 2,540.00 2,560.00 2,520.00 2,540.00 453,600 0
04-Dec-2024 2,540.00 2,560.00 2,530.00 2,540.00 539,500 0
03-Dec-2024 2,550.00 2,550.00 2,530.00 2,530.00 1,427,200 0
02-Dec-2024 2,520.00 2,560.00 2,520.00 2,560.00 1,232,200 0
29-Nov-2024 2,540.00 2,540.00 2,510.00 2,520.00 263,500 0
28-Nov-2024 2,560.00 2,570.00 2,530.00 2,540.00 613,100 0
26-Nov-2024 2,570.00 2,580.00 2,540.00 2,550.00 614,000 0
25-Nov-2024 2,540.00 2,570.00 2,530.00 2,570.00 2,278,100 0