Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 2,790.00 2,870.00 2,790.00 2,800.00 6,415,000 0
06-Jun-2023 2,760.00 2,790.00 2,760.00 2,790.00 1,207,200 0
05-Jun-2023 2,760.00 2,780.00 2,750.00 2,760.00 1,177,500 0
31-May-2023 2,800.00 2,810.00 2,750.00 2,760.00 2,555,500 0
30-May-2023 2,760.00 2,800.00 2,760.00 2,770.00 764,200 0
29-May-2023 2,760.00 2,800.00 2,750.00 2,760.00 1,088,200 0
26-May-2023 2,780.00 2,810.00 2,750.00 2,760.00 2,193,100 0
25-May-2023 2,790.00 2,830.00 2,760.00 2,790.00 1,671,300 0
24-May-2023 2,800.00 2,830.00 2,770.00 2,790.00 1,988,400 0
23-May-2023 2,900.00 2,940.00 2,800.00 2,800.00 3,693,900 0
22-May-2023 2,790.00 2,900.00 2,780.00 2,890.00 5,527,200 0
19-May-2023 2,740.00 2,810.00 2,740.00 2,780.00 1,955,500 0
17-May-2023 2,750.00 2,770.00 2,720.00 2,740.00 1,640,600 0
16-May-2023 2,780.00 2,800.00 2,750.00 2,750.00 1,046,400 0
15-May-2023 2,750.00 2,780.00 2,740.00 2,780.00 1,234,700 0
12-May-2023 2,760.00 2,780.00 2,730.00 2,740.00 1,360,200 0
11-May-2023 2,790.00 2,790.00 2,740.00 2,760.00 800,700 0
10-May-2023 2,760.00 2,810.00 2,740.00 2,770.00 2,063,300 0
09-May-2023 2,750.00 2,760.00 2,730.00 2,760.00 1,569,300 0
08-May-2023 2,760.00 2,770.00 2,720.00 2,760.00 3,378,200 0
05-May-2023 2,750.00 2,840.00 2,750.00 2,760.00 1,922,700 0
04-May-2023 2,750.00 2,780.00 2,740.00 2,750.00 941,700 0
03-May-2023 2,770.00 2,790.00 2,730.00 2,750.00 1,377,400 0
02-May-2023 2,810.00 2,820.00 2,760.00 2,770.00 1,215,000 0
28-Apr-2023 2,810.00 2,850.00 2,800.00 2,820.00 1,669,400 0
27-Apr-2023 2,790.00 2,820.00 2,780.00 2,810.00 744,000 0
26-Apr-2023 2,800.00 2,810.00 2,770.00 2,790.00 925,000 0
18-Apr-2023 2,750.00 2,820.00 2,730.00 2,800.00 986,800 0
17-Apr-2023 2,810.00 2,820.00 2,750.00 2,750.00 1,635,300 0
14-Apr-2023 2,810.00 2,830.00 2,790.00 2,810.00 1,096,400 0
13-Apr-2023 2,780.00 2,830.00 2,770.00 2,810.00 1,953,400 0
12-Apr-2023 2,730.00 2,820.00 2,690.00 2,780.00 2,789,600 0
11-Apr-2023 2,890.00 2,910.00 2,880.00 2,890.00 3,228,400 0
10-Apr-2023 2,920.00 2,940.00 2,880.00 2,890.00 1,115,600 0
06-Apr-2023 2,940.00 2,950.00 2,910.00 2,920.00 1,204,200 0
05-Apr-2023 2,950.00 2,970.00 2,910.00 2,940.00 2,184,400 0
04-Apr-2023 2,870.00 2,960.00 2,850.00 2,940.00 3,164,200 0
03-Apr-2023 2,870.00 2,900.00 2,850.00 2,870.00 819,900 0
31-Mar-2023 2,900.00 2,900.00 2,840.00 2,870.00 867,500 0
30-Mar-2023 2,900.00 2,920.00 2,860.00 2,890.00 1,213,600 0
29-Mar-2023 2,870.00 2,920.00 2,860.00 2,900.00 1,067,100 0
28-Mar-2023 2,890.00 2,890.00 2,850.00 2,860.00 1,389,700 0
27-Mar-2023 2,840.00 2,890.00 2,830.00 2,870.00 1,072,700 0
24-Mar-2023 2,750.00 2,870.00 2,750.00 2,830.00 2,020,100 0
21-Mar-2023 2,730.00 2,760.00 2,720.00 2,750.00 754,400 0
20-Mar-2023 2,710.00 2,800.00 2,690.00 2,720.00 1,284,700 0
17-Mar-2023 2,710.00 2,760.00 2,690.00 2,710.00 1,754,300 0