Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 2,710.00 2,740.00 2,690.00 2,720.00 574,800 0
01-Nov-2023 2,740.00 2,790.00 2,680.00 2,710.00 1,375,100 0
31-Oct-2023 2,720.00 2,760.00 2,690.00 2,740.00 2,442,200 0
30-Oct-2023 2,600.00 2,650.00 2,600.00 2,640.00 1,225,900 0
27-Oct-2023 2,650.00 2,650.00 2,630.00 2,650.00 351,300 0
26-Oct-2023 2,670.00 2,670.00 2,620.00 2,640.00 775,000 0
25-Oct-2023 2,640.00 2,690.00 2,630.00 2,670.00 1,035,000 0
24-Oct-2023 2,630.00 2,640.00 2,610.00 2,630.00 1,081,600 0
23-Oct-2023 2,680.00 2,690.00 2,610.00 2,630.00 2,935,500 0
20-Oct-2023 2,680.00 2,690.00 2,660.00 2,680.00 836,300 0
19-Oct-2023 2,700.00 2,700.00 2,680.00 2,690.00 547,900 0
18-Oct-2023 2,730.00 2,740.00 2,690.00 2,690.00 1,105,900 0
17-Oct-2023 2,680.00 2,730.00 2,680.00 2,720.00 777,000 0
16-Oct-2023 2,770.00 2,780.00 2,680.00 2,680.00 4,351,800 0
13-Oct-2023 2,820.00 2,830.00 2,770.00 2,770.00 1,866,500 0
12-Oct-2023 2,830.00 2,850.00 2,820.00 2,820.00 598,200 0
11-Oct-2023 2,800.00 2,830.00 2,790.00 2,830.00 356,800 0
10-Oct-2023 2,780.00 2,800.00 2,770.00 2,790.00 812,800 0
09-Oct-2023 2,780.00 2,820.00 2,770.00 2,780.00 1,153,400 0
06-Oct-2023 2,810.00 2,820.00 2,780.00 2,780.00 1,337,900 0
05-Oct-2023 2,830.00 2,840.00 2,800.00 2,810.00 1,045,700 0
04-Oct-2023 2,850.00 2,850.00 2,810.00 2,820.00 1,428,400 0
03-Oct-2023 2,880.00 2,880.00 2,840.00 2,850.00 775,400 0
02-Oct-2023 2,870.00 2,880.00 2,850.00 2,870.00 723,900 0
29-Sep-2023 2,870.00 2,880.00 2,840.00 2,860.00 712,800 0
27-Sep-2023 2,870.00 2,900.00 2,840.00 2,860.00 887,900 0
26-Sep-2023 2,910.00 2,920.00 2,860.00 2,870.00 1,393,100 0
25-Sep-2023 2,890.00 2,900.00 2,870.00 2,880.00 1,141,600 0
22-Sep-2023 2,870.00 2,890.00 2,860.00 2,880.00 460,300 0
21-Sep-2023 2,860.00 2,890.00 2,860.00 2,880.00 859,400 0
20-Sep-2023 2,820.00 2,880.00 2,820.00 2,860.00 488,100 0
19-Sep-2023 2,870.00 2,880.00 2,840.00 2,860.00 753,600 0
18-Sep-2023 2,890.00 2,930.00 2,850.00 2,860.00 1,306,900 0
15-Sep-2023 2,890.00 2,900.00 2,880.00 2,880.00 665,700 0
14-Sep-2023 2,860.00 2,900.00 2,860.00 2,880.00 601,800 0
13-Sep-2023 2,840.00 2,870.00 2,820.00 2,870.00 874,500 0
12-Sep-2023 2,870.00 2,890.00 2,830.00 2,830.00 4,217,100 0
11-Sep-2023 2,920.00 2,930.00 2,870.00 2,870.00 3,626,900 0
08-Sep-2023 2,960.00 2,970.00 2,920.00 2,920.00 2,346,800 0
07-Sep-2023 2,990.00 3,000.00 2,950.00 2,960.00 1,419,500 0
06-Sep-2023 2,980.00 3,010.00 2,970.00 2,990.00 1,834,800 0
05-Sep-2023 2,940.00 2,990.00 2,940.00 2,970.00 1,577,200 0
04-Sep-2023 2,940.00 2,950.00 2,920.00 2,940.00 1,459,700 0
01-Sep-2023 2,950.00 2,950.00 2,920.00 2,930.00 973,100 0
31-Aug-2023 2,950.00 2,970.00 2,930.00 2,930.00 1,370,700 0
30-Aug-2023 2,910.00 2,970.00 2,910.00 2,950.00 1,189,300 0
29-Aug-2023 2,940.00 2,950.00 2,920.00 2,930.00 1,690,200 0