Price History - BDMN

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