Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 2,940.00 2,960.00 2,900.00 2,930.00 2,052,400 0
25-Aug-2023 2,950.00 2,950.00 2,930.00 2,930.00 997,600 0
24-Aug-2023 2,970.00 2,970.00 2,920.00 2,940.00 1,076,300 0
23-Aug-2023 2,930.00 2,950.00 2,930.00 2,940.00 2,663,200 0
22-Aug-2023 2,970.00 2,980.00 2,930.00 2,940.00 2,349,400 0
21-Aug-2023 3,000.00 3,020.00 2,920.00 2,970.00 3,699,000 0
18-Aug-2023 3,000.00 3,020.00 2,980.00 3,000.00 1,013,100 0
16-Aug-2023 3,010.00 3,030.00 2,990.00 3,000.00 1,527,800 0
15-Aug-2023 3,020.00 3,050.00 3,000.00 3,010.00 3,118,700 0
14-Aug-2023 3,020.00 3,020.00 2,980.00 3,000.00 1,916,100 0
11-Aug-2023 3,010.00 3,030.00 2,990.00 3,000.00 1,536,700 0
10-Aug-2023 3,040.00 3,050.00 3,000.00 3,010.00 1,344,900 0
09-Aug-2023 3,050.00 3,070.00 3,000.00 3,040.00 3,128,800 0
08-Aug-2023 3,090.00 3,110.00 3,040.00 3,050.00 3,299,700 0
07-Aug-2023 3,010.00 3,110.00 3,000.00 3,090.00 5,730,700 0
04-Aug-2023 3,010.00 3,050.00 2,970.00 2,980.00 4,048,600 0
03-Aug-2023 2,990.00 3,050.00 2,990.00 3,010.00 3,415,800 0
02-Aug-2023 3,000.00 3,010.00 2,970.00 2,990.00 2,830,500 0
01-Aug-2023 3,050.00 3,060.00 2,980.00 3,000.00 4,589,800 0
31-Jul-2023 3,160.00 3,170.00 3,060.00 3,060.00 7,125,100 0
28-Jul-2023 3,200.00 3,210.00 3,150.00 3,160.00 2,040,500 0
27-Jul-2023 3,200.00 3,240.00 3,160.00 3,200.00 2,531,200 0
26-Jul-2023 3,230.00 3,240.00 3,160.00 3,200.00 3,102,600 0
25-Jul-2023 3,280.00 3,320.00 3,210.00 3,220.00 4,771,100 0
24-Jul-2023 3,120.00 3,320.00 3,120.00 3,280.00 12,046,700 0
21-Jul-2023 3,140.00 3,160.00 3,120.00 3,120.00 2,508,100 0
20-Jul-2023 3,110.00 3,150.00 3,100.00 3,130.00 2,429,300 0
18-Jul-2023 3,140.00 3,170.00 3,070.00 3,110.00 5,770,500 0
17-Jul-2023 3,140.00 3,180.00 3,110.00 3,130.00 2,268,400 0
14-Jul-2023 3,160.00 3,170.00 3,120.00 3,140.00 1,996,800 0
13-Jul-2023 3,170.00 3,210.00 3,110.00 3,160.00 4,520,100 0
12-Jul-2023 3,220.00 3,240.00 3,110.00 3,150.00 6,576,000 0
11-Jul-2023 3,140.00 3,230.00 3,110.00 3,220.00 7,855,600 0
10-Jul-2023 3,120.00 3,180.00 3,120.00 3,140.00 3,065,400 0
07-Jul-2023 3,130.00 3,200.00 3,100.00 3,120.00 5,453,100 0
06-Jul-2023 3,110.00 3,150.00 3,050.00 3,130.00 6,117,900 0
05-Jul-2023 3,080.00 3,160.00 3,070.00 3,100.00 10,574,800 0
04-Jul-2023 3,040.00 3,100.00 3,000.00 3,080.00 7,396,700 0
03-Jul-2023 2,930.00 3,070.00 2,910.00 3,040.00 6,756,700 0
27-Jun-2023 2,960.00 2,990.00 2,910.00 2,930.00 4,752,200 0
26-Jun-2023 2,830.00 2,980.00 2,830.00 2,960.00 11,875,200 0
23-Jun-2023 2,870.00 2,880.00 2,820.00 2,820.00 1,703,500 0
22-Jun-2023 2,880.00 2,900.00 2,850.00 2,870.00 1,300,300 0
21-Jun-2023 2,880.00 2,900.00 2,860.00 2,870.00 1,274,900 0
20-Jun-2023 2,850.00 2,870.00 2,830.00 2,870.00 898,800 0
19-Jun-2023 2,820.00 2,850.00 2,800.00 2,830.00 986,700 0
16-Jun-2023 2,870.00 2,900.00 2,820.00 2,820.00 3,023,000 0
15-Jun-2023 2,870.00 2,890.00 2,850.00 2,880.00 787,500 0
14-Jun-2023 2,880.00 2,900.00 2,850.00 2,870.00 1,306,800 0
13-Jun-2023 2,860.00 2,940.00 2,860.00 2,870.00 4,781,600 0
12-Jun-2023 2,820.00 2,860.00 2,810.00 2,860.00 2,146,700 0
09-Jun-2023 2,830.00 2,850.00 2,810.00 2,820.00 861,700 0
08-Jun-2023 2,800.00 2,850.00 2,800.00 2,840.00 1,672,600 0