Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
03-Apr-2024 2,900.00 2,900.00 2,800.00 2,810.00 6,137,300 0
02-Apr-2024 2,920.00 2,960.00 2,910.00 2,950.00 6,578,300 0
01-Apr-2024 2,980.00 3,000.00 2,910.00 2,920.00 6,264,300 0
28-Mar-2024 3,010.00 3,020.00 2,960.00 2,980.00 5,433,700 0
27-Mar-2024 2,990.00 3,040.00 2,980.00 3,010.00 7,299,100 0
26-Mar-2024 3,010.00 3,010.00 2,970.00 2,980.00 4,301,400 0
25-Mar-2024 3,050.00 3,050.00 2,980.00 2,990.00 5,645,500 0
22-Mar-2024 2,950.00 3,030.00 2,940.00 3,010.00 8,612,400 0
21-Mar-2024 2,930.00 2,960.00 2,920.00 2,950.00 3,399,800 0
20-Mar-2024 2,940.00 2,940.00 2,900.00 2,930.00 2,926,700 0
19-Mar-2024 2,950.00 2,970.00 2,930.00 2,930.00 1,023,000 0
18-Mar-2024 2,920.00 2,960.00 2,920.00 2,950.00 1,153,100 0
15-Mar-2024 2,940.00 2,970.00 2,920.00 2,920.00 1,327,600 0
14-Mar-2024 2,940.00 2,950.00 2,910.00 2,940.00 1,318,600 0
13-Mar-2024 2,930.00 2,980.00 2,900.00 2,940.00 5,366,700 0
08-Mar-2024 2,880.00 2,910.00 2,870.00 2,900.00 1,274,000 0
07-Mar-2024 2,860.00 2,900.00 2,860.00 2,880.00 1,331,100 0
06-Mar-2024 2,890.00 2,890.00 2,860.00 2,860.00 2,230,600 0
05-Mar-2024 2,880.00 2,890.00 2,850.00 2,890.00 1,466,000 0
04-Mar-2024 2,910.00 2,920.00 2,870.00 2,880.00 1,655,900 0
01-Mar-2024 2,910.00 2,910.00 2,880.00 2,900.00 1,811,000 0
29-Feb-2024 2,920.00 2,930.00 2,890.00 2,910.00 2,057,200 0
28-Feb-2024 2,900.00 2,930.00 2,890.00 2,910.00 2,409,900 0
27-Feb-2024 2,900.00 2,970.00 2,870.00 2,900.00 2,341,900 0
26-Feb-2024 2,950.00 2,960.00 2,890.00 2,900.00 2,241,400 0
23-Feb-2024 2,960.00 2,960.00 2,880.00 2,930.00 3,568,300 0
22-Feb-2024 2,900.00 2,950.00 2,900.00 2,940.00 4,361,100 0
21-Feb-2024 2,890.00 2,920.00 2,870.00 2,900.00 4,382,800 0
20-Feb-2024 2,880.00 2,920.00 2,860.00 2,890.00 5,181,200 0
19-Feb-2024 2,870.00 2,910.00 2,860.00 2,870.00 1,216,700 0
16-Feb-2024 2,880.00 2,900.00 2,860.00 2,870.00 1,533,800 0
15-Feb-2024 2,890.00 2,950.00 2,870.00 2,880.00 4,142,100 0
13-Feb-2024 2,850.00 2,930.00 2,850.00 2,890.00 4,202,000 0
12-Feb-2024 2,780.00 2,860.00 2,760.00 2,850.00 3,255,300 0
07-Feb-2024 2,800.00 2,800.00 2,760.00 2,780.00 596,600 0
06-Feb-2024 2,800.00 2,800.00 2,710.00 2,800.00 2,218,800 0
05-Feb-2024 2,810.00 2,810.00 2,770.00 2,790.00 585,300 0
02-Feb-2024 2,780.00 2,830.00 2,780.00 2,810.00 510,700 0
01-Feb-2024 2,830.00 2,830.00 2,770.00 2,770.00 1,728,300 0
31-Jan-2024 2,820.00 2,840.00 2,810.00 2,830.00 936,200 0
30-Jan-2024 2,810.00 2,850.00 2,800.00 2,830.00 839,900 0
29-Jan-2024 2,770.00 2,850.00 2,760.00 2,800.00 1,061,000 0
26-Jan-2024 2,740.00 2,770.00 2,720.00 2,760.00 944,600 0
25-Jan-2024 2,830.00 2,890.00 2,740.00 2,740.00 2,330,200 0
24-Jan-2024 2,830.00 2,840.00 2,760.00 2,800.00 1,265,400 0
23-Jan-2024 2,870.00 2,900.00 2,800.00 2,820.00 1,769,000 0
22-Jan-2024 2,860.00 2,930.00 2,850.00 2,870.00 1,811,900 0
19-Jan-2024 2,860.00 2,880.00 2,820.00 2,850.00 1,254,200 0
18-Jan-2024 2,890.00 2,900.00 2,850.00 2,860.00 1,073,900 0
17-Jan-2024 2,910.00 2,910.00 2,870.00 2,900.00 896,400 0
16-Jan-2024 2,890.00 2,910.00 2,880.00 2,900.00 543,000 0
15-Jan-2024 2,890.00 2,920.00 2,860.00 2,880.00 962,300 0
12-Jan-2024 2,870.00 2,930.00 2,870.00 2,890.00 645,800 0
11-Jan-2024 2,890.00 2,910.00 2,870.00 2,890.00 1,078,200 0
10-Jan-2024 2,930.00 2,940.00 2,880.00 2,900.00 1,391,200 0
09-Jan-2024 2,860.00 2,970.00 2,860.00 2,920.00 5,091,600 0
08-Jan-2024 2,850.00 2,880.00 2,830.00 2,860.00 1,945,900 0
05-Jan-2024 2,840.00 2,890.00 2,840.00 2,840.00 2,055,200 0
04-Jan-2024 2,780.00 2,850.00 2,760.00 2,830.00 2,812,400 0
03-Jan-2024 2,790.00 2,800.00 2,770.00 2,780.00 684,400 0
02-Jan-2024 2,810.00 2,810.00 2,770.00 2,780.00 689,900 0
29-Dec-2023 2,800.00 2,810.00 2,770.00 2,780.00 1,015,900 0
28-Dec-2023 2,750.00 2,840.00 2,720.00 2,800.00 1,606,200 0
27-Dec-2023 2,720.00 2,740.00 2,710.00 2,720.00 509,600 0
22-Dec-2023 2,750.00 2,750.00 2,720.00 2,720.00 1,002,700 0
21-Dec-2023 2,730.00 2,750.00 2,710.00 2,730.00 463,000 0
20-Dec-2023 2,760.00 2,760.00 2,730.00 2,740.00 501,200 0
19-Dec-2023 2,740.00 2,760.00 2,700.00 2,750.00 589,900 0
18-Dec-2023 2,770.00 2,790.00 2,730.00 2,740.00 554,700 0
15-Dec-2023 2,780.00 2,800.00 2,760.00 2,770.00 242,600 0
14-Dec-2023 2,760.00 2,800.00 2,740.00 2,770.00 721,600 0
13-Dec-2023 2,750.00 2,750.00 2,720.00 2,740.00 599,300 0
12-Dec-2023 2,750.00 2,760.00 2,720.00 2,750.00 467,800 0
11-Dec-2023 2,780.00 2,780.00 2,720.00 2,730.00 1,126,700 0
08-Dec-2023 2,780.00 2,790.00 2,750.00 2,780.00 438,400 0
07-Dec-2023 2,810.00 2,810.00 2,760.00 2,760.00 1,312,800 0
06-Dec-2023 2,850.00 2,850.00 2,810.00 2,810.00 654,700 0
05-Dec-2023 2,850.00 2,850.00 2,810.00 2,840.00 896,500 0
04-Dec-2023 2,840.00 2,860.00 2,840.00 2,850.00 1,030,800 0
01-Dec-2023 2,850.00 2,850.00 2,820.00 2,840.00 451,400 0
30-Nov-2023 2,840.00 2,860.00 2,830.00 2,850.00 765,400 0
29-Nov-2023 2,850.00 2,850.00 2,820.00 2,840.00 1,087,500 0
28-Nov-2023 2,830.00 2,870.00 2,810.00 2,840.00 1,010,600 0
27-Nov-2023 2,820.00 2,850.00 2,780.00 2,810.00 2,201,800 0
24-Nov-2023 2,760.00 2,840.00 2,750.00 2,810.00 1,587,900 0
23-Nov-2023 2,740.00 2,780.00 2,720.00 2,750.00 2,154,500 0
22-Nov-2023 2,760.00 2,760.00 2,720.00 2,740.00 887,300 0
21-Nov-2023 2,750.00 2,770.00 2,730.00 2,750.00 883,000 0
20-Nov-2023 2,770.00 2,800.00 2,740.00 2,750.00 1,043,700 0
17-Nov-2023 2,750.00 2,770.00 2,720.00 2,750.00 1,611,700 0
16-Nov-2023 2,720.00 2,760.00 2,710.00 2,740.00 1,786,700 0
15-Nov-2023 2,700.00 2,750.00 2,700.00 2,720.00 910,100 0
14-Nov-2023 2,700.00 2,700.00 2,680.00 2,690.00 256,400 0
13-Nov-2023 2,710.00 2,740.00 2,680.00 2,700.00 395,500 0
10-Nov-2023 2,700.00 2,700.00 2,670.00 2,690.00 477,300 0
09-Nov-2023 2,690.00 2,710.00 2,680.00 2,700.00 466,000 0
08-Nov-2023 2,730.00 2,740.00 2,680.00 2,690.00 670,500 0
07-Nov-2023 2,720.00 2,740.00 2,710.00 2,720.00 452,400 0
06-Nov-2023 2,750.00 2,760.00 2,710.00 2,710.00 1,222,000 0
03-Nov-2023 2,720.00 2,760.00 2,720.00 2,750.00 817,900 0