Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 2,700.00 2,740.00 2,610.00 2,700.00 3,352,200 0
15-Mar-2023 2,680.00 2,720.00 2,680.00 2,720.00 967,100 0
14-Mar-2023 2,740.00 2,740.00 2,670.00 2,680.00 3,050,300 0
13-Mar-2023 2,800.00 2,800.00 2,680.00 2,740.00 1,934,700 0
10-Mar-2023 2,850.00 2,850.00 2,800.00 2,800.00 617,500 0
09-Mar-2023 2,830.00 2,870.00 2,820.00 2,850.00 584,400 0
08-Mar-2023 2,850.00 2,850.00 2,810.00 2,830.00 778,300 0
07-Mar-2023 2,850.00 2,900.00 2,820.00 2,850.00 1,138,100 0
06-Mar-2023 2,850.00 2,880.00 2,810.00 2,850.00 1,145,800 0
03-Mar-2023 2,840.00 2,890.00 2,830.00 2,850.00 944,200 0
02-Mar-2023 2,800.00 2,850.00 2,800.00 2,840.00 491,000 0
01-Mar-2023 2,880.00 2,880.00 2,800.00 2,810.00 2,858,900 0
28-Feb-2023 2,900.00 2,920.00 2,860.00 2,860.00 1,904,700 0
27-Feb-2023 2,910.00 2,960.00 2,880.00 2,890.00 2,118,000 0
24-Feb-2023 2,910.00 2,940.00 2,880.00 2,900.00 1,233,200 0
23-Feb-2023 2,860.00 2,920.00 2,860.00 2,920.00 1,997,000 0
22-Feb-2023 2,910.00 2,920.00 2,850.00 2,860.00 2,018,300 0
21-Feb-2023 2,930.00 2,940.00 2,900.00 2,920.00 1,022,000 0
20-Feb-2023 2,930.00 2,970.00 2,920.00 2,930.00 1,214,300 0
17-Feb-2023 2,990.00 2,990.00 2,900.00 2,930.00 3,094,500 0
16-Feb-2023 2,890.00 3,050.00 2,890.00 2,970.00 13,368,200 0
15-Feb-2023 2,890.00 2,940.00 2,830.00 2,840.00 4,138,600 0
14-Feb-2023 2,900.00 2,910.00 2,870.00 2,880.00 910,500 0
13-Feb-2023 2,880.00 2,920.00 2,870.00 2,900.00 1,547,600 0
10-Feb-2023 2,850.00 2,880.00 2,810.00 2,880.00 2,038,600 0
09-Feb-2023 2,840.00 2,920.00 2,840.00 2,860.00 3,159,600 0
08-Feb-2023 2,900.00 2,950.00 2,860.00 2,890.00 2,988,900 0
07-Feb-2023 2,750.00 2,900.00 2,750.00 2,900.00 4,452,800 0
06-Feb-2023 2,760.00 2,780.00 2,730.00 2,750.00 1,014,400 0
03-Feb-2023 2,780.00 2,820.00 2,720.00 2,750.00 2,980,000 0
02-Feb-2023 2,680.00 2,800.00 2,650.00 2,770.00 3,309,900 0
01-Feb-2023 2,670.00 2,700.00 2,650.00 2,670.00 1,017,200 0
31-Jan-2023 2,670.00 2,690.00 2,640.00 2,650.00 1,293,600 0
30-Jan-2023 2,710.00 2,730.00 2,650.00 2,670.00 1,462,400 0
27-Jan-2023 2,700.00 2,740.00 2,690.00 2,710.00 3,089,400 0
26-Jan-2023 2,620.00 2,710.00 2,600.00 2,690.00 4,551,300 0
25-Jan-2023 2,570.00 2,630.00 2,570.00 2,610.00 2,905,100 0
24-Jan-2023 2,600.00 2,640.00 2,560.00 2,570.00 2,181,400 0
20-Jan-2023 2,600.00 2,640.00 2,570.00 2,600.00 1,294,100 0
19-Jan-2023 2,570.00 2,600.00 2,550.00 2,600.00 484,400 0
18-Jan-2023 2,600.00 2,630.00 2,570.00 2,570.00 1,009,600 0
17-Jan-2023 2,560.00 2,630.00 2,560.00 2,600.00 2,048,300 0
16-Jan-2023 2,530.00 2,570.00 2,500.00 2,560.00 852,300 0
13-Jan-2023 2,550.00 2,580.00 2,520.00 2,530.00 833,900 0
12-Jan-2023 2,510.00 2,590.00 2,510.00 2,550.00 1,689,100 0
11-Jan-2023 2,540.00 2,550.00 2,500.00 2,510.00 1,668,100 0
10-Jan-2023 2,600.00 2,600.00 2,530.00 2,540.00 2,074,400 0
09-Jan-2023 2,640.00 2,640.00 2,580.00 2,600.00 1,348,500 0
06-Jan-2023 2,620.00 2,630.00 2,580.00 2,620.00 1,021,400 0
05-Jan-2023 2,650.00 2,660.00 2,590.00 2,620.00 2,715,100 0
04-Jan-2023 2,730.00 2,750.00 2,650.00 2,650.00 2,807,200 0
03-Jan-2023 2,750.00 2,760.00 2,720.00 2,730.00 807,100 0
02-Jan-2023 2,730.00 2,750.00 2,700.00 2,750.00 460,200 0