Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 2,530.00 2,540.00 2,520.00 2,540.00 688,900 0
21-Nov-2024 2,520.00 2,540.00 2,520.00 2,520.00 963,500 0
20-Nov-2024 2,520.00 2,570.00 2,520.00 2,520.00 1,212,700 0
19-Nov-2024 2,510.00 2,530.00 2,500.00 2,520.00 562,600 0
18-Nov-2024 2,520.00 2,530.00 2,500.00 2,510.00 684,100 0
15-Nov-2024 2,520.00 2,550.00 2,500.00 2,520.00 806,200 0
14-Nov-2024 2,510.00 2,550.00 2,500.00 2,520.00 1,482,100 0
13-Nov-2024 2,540.00 2,560.00 2,510.00 2,510.00 815,200 0
12-Nov-2024 2,520.00 2,550.00 2,510.00 2,530.00 955,000 0
11-Nov-2024 2,520.00 2,530.00 2,500.00 2,520.00 1,526,900 0
08-Nov-2024 2,510.00 2,530.00 2,500.00 2,520.00 1,415,700 0
07-Nov-2024 2,510.00 2,520.00 2,500.00 2,510.00 1,519,600 0
06-Nov-2024 2,540.00 2,540.00 2,500.00 2,510.00 768,500 0
05-Nov-2024 2,550.00 2,550.00 2,520.00 2,540.00 514,000 0
04-Nov-2024 2,530.00 2,540.00 2,510.00 2,540.00 681,800 0
01-Nov-2024 2,570.00 2,570.00 2,520.00 2,530.00 1,258,100 0
31-Oct-2024 2,570.00 2,590.00 2,550.00 2,570.00 1,088,000 0
30-Oct-2024 2,580.00 2,590.00 2,540.00 2,570.00 1,584,000 0
29-Oct-2024 2,610.00 2,610.00 2,580.00 2,580.00 586,000 0
28-Oct-2024 2,620.00 2,620.00 2,590.00 2,610.00 735,400 0
25-Oct-2024 2,600.00 2,620.00 2,600.00 2,620.00 928,100 0
24-Oct-2024 2,630.00 2,630.00 2,600.00 2,600.00 688,000 0
23-Oct-2024 2,600.00 2,630.00 2,600.00 2,630.00 622,900 0
22-Oct-2024 2,620.00 2,620.00 2,600.00 2,600.00 1,204,900 0
21-Oct-2024 2,610.00 2,640.00 2,610.00 2,620.00 741,000 0
18-Oct-2024 2,620.00 2,630.00 2,600.00 2,610.00 725,100 0
17-Oct-2024 2,620.00 2,630.00 2,600.00 2,630.00 407,200 0
16-Oct-2024 2,620.00 2,620.00 2,590.00 2,620.00 361,700 0
15-Oct-2024 2,610.00 2,620.00 2,580.00 2,620.00 254,700 0
14-Oct-2024 2,590.00 2,620.00 2,590.00 2,610.00 790,600 0
11-Oct-2024 2,610.00 2,620.00 2,580.00 2,580.00 801,900 0
10-Oct-2024 2,610.00 2,620.00 2,600.00 2,610.00 402,000 0
09-Oct-2024 2,610.00 2,620.00 2,600.00 2,610.00 705,700 0
08-Oct-2024 2,620.00 2,630.00 2,590.00 2,620.00 902,500 0
07-Oct-2024 2,620.00 2,630.00 2,590.00 2,620.00 905,800 0
04-Oct-2024 2,630.00 2,630.00 2,580.00 2,620.00 649,600 0
03-Oct-2024 2,600.00 2,640.00 2,570.00 2,630.00 1,468,900 0
02-Oct-2024 2,620.00 2,620.00 2,580.00 2,600.00 1,137,300 0
01-Oct-2024 2,590.00 2,620.00 2,590.00 2,600.00 669,000 0
30-Sep-2024 2,640.00 2,650.00 2,570.00 2,600.00 1,811,400 0
27-Sep-2024 2,640.00 2,640.00 2,610.00 2,630.00 428,700 0
26-Sep-2024 2,650.00 2,650.00 2,620.00 2,640.00 706,100 0
25-Sep-2024 2,680.00 2,690.00 2,620.00 2,640.00 1,777,400 0
24-Sep-2024 2,680.00 2,690.00 2,660.00 2,670.00 892,400 0
23-Sep-2024 2,700.00 2,730.00 2,680.00 2,680.00 617,000 0
20-Sep-2024 2,680.00 2,710.00 2,670.00 2,690.00 2,393,300 0
19-Sep-2024 2,640.00 2,680.00 2,630.00 2,670.00 1,275,400 0
18-Sep-2024 2,630.00 2,650.00 2,620.00 2,640.00 662,700 0
17-Sep-2024 2,630.00 2,630.00 2,610.00 2,630.00 930,900 0
13-Sep-2024 2,610.00 2,630.00 2,610.00 2,610.00 388,700 0
12-Sep-2024 2,600.00 2,630.00 2,590.00 2,620.00 1,000,700 0
11-Sep-2024 2,600.00 2,630.00 2,600.00 2,600.00 335,800 0
10-Sep-2024 2,620.00 2,620.00 2,600.00 2,610.00 277,900 0