Price History - BDMN

Kembali ke Company
Ticker: BDMN
Company: PT Bank Danamon Indonesia Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 2,760.00 2,770.00 2,720.00 2,730.00 967,000 0
29-Dec-2022 2,740.00 2,750.00 2,700.00 2,730.00 793,000 0
28-Dec-2022 2,780.00 2,790.00 2,740.00 2,750.00 1,233,700 0
27-Dec-2022 2,790.00 2,810.00 2,770.00 2,790.00 928,200 0
26-Dec-2022 2,790.00 2,810.00 2,770.00 2,800.00 398,800 0
23-Dec-2022 2,800.00 2,810.00 2,770.00 2,790.00 1,030,400 0
22-Dec-2022 2,810.00 2,840.00 2,800.00 2,810.00 671,700 0
21-Dec-2022 2,790.00 2,820.00 2,770.00 2,810.00 626,300 0
20-Dec-2022 2,860.00 2,860.00 2,780.00 2,790.00 2,099,700 0
19-Dec-2022 2,860.00 2,870.00 2,840.00 2,860.00 475,200 0
16-Dec-2022 2,830.00 2,860.00 2,810.00 2,860.00 784,600 0
15-Dec-2022 2,850.00 2,860.00 2,830.00 2,850.00 698,100 0
14-Dec-2022 2,850.00 2,860.00 2,820.00 2,850.00 1,044,200 0
13-Dec-2022 2,860.00 2,880.00 2,810.00 2,850.00 1,603,400 0
12-Dec-2022 2,800.00 2,870.00 2,760.00 2,860.00 2,001,500 0
09-Dec-2022 2,840.00 2,870.00 2,780.00 2,800.00 2,187,800 0
08-Dec-2022 2,730.00 2,860.00 2,720.00 2,840.00 3,006,800 0
07-Dec-2022 2,840.00 2,840.00 2,730.00 2,760.00 3,974,000 0
06-Dec-2022 2,880.00 2,880.00 2,770.00 2,840.00 4,807,600 0
05-Dec-2022 2,960.00 2,980.00 2,880.00 2,880.00 4,394,300 0
02-Dec-2022 3,000.00 3,010.00 2,960.00 2,960.00 3,789,100 0
01-Dec-2022 3,040.00 3,050.00 2,990.00 3,000.00 3,371,900 0
30-Nov-2022 3,020.00 3,060.00 2,990.00 3,020.00 6,267,700 0
29-Nov-2022 2,990.00 3,050.00 2,990.00 3,020.00 2,167,400 0
28-Nov-2022 3,050.00 3,070.00 2,970.00 2,990.00 4,916,200 0
25-Nov-2022 3,120.00 3,120.00 3,050.00 3,050.00 4,172,500 0
24-Nov-2022 3,100.00 3,130.00 3,080.00 3,110.00 3,366,600 0
23-Nov-2022 3,040.00 3,160.00 3,030.00 3,080.00 9,566,600 0
22-Nov-2022 3,080.00 3,080.00 3,020.00 3,040.00 2,614,500 0
21-Nov-2022 3,030.00 3,080.00 3,030.00 3,050.00 3,507,000 0
18-Nov-2022 3,040.00 3,060.00 2,990.00 3,030.00 2,903,900 0
17-Nov-2022 2,950.00 3,040.00 2,920.00 3,040.00 4,431,300 0
16-Nov-2022 2,990.00 3,000.00 2,920.00 2,950.00 5,173,100 0
15-Nov-2022 3,000.00 3,030.00 2,980.00 2,990.00 2,164,100 0
14-Nov-2022 3,060.00 3,060.00 2,970.00 3,000.00 4,044,800 0
11-Nov-2022 3,010.00 3,060.00 2,990.00 3,030.00 5,060,100 0
10-Nov-2022 3,010.00 3,070.00 2,980.00 3,000.00 8,203,900 0
09-Nov-2022 3,120.00 3,130.00 3,010.00 3,010.00 9,774,000 0
08-Nov-2022 3,000.00 3,120.00 2,980.00 3,100.00 10,882,100 0
07-Nov-2022 3,070.00 3,100.00 2,960.00 3,000.00 16,583,500 0
04-Nov-2022 3,170.00 3,170.00 3,030.00 3,050.00 15,207,200 0
03-Nov-2022 3,070.00 3,180.00 3,020.00 3,140.00 17,227,800 0
02-Nov-2022 3,290.00 3,300.00 3,050.00 3,070.00 23,741,100 0
01-Nov-2022 3,400.00 3,480.00 3,180.00 3,270.00 10,732,600 0
31-Oct-2022 3,450.00 3,520.00 3,340.00 3,400.00 10,598,400 0
28-Oct-2022 3,690.00 3,750.00 3,450.00 3,450.00 24,552,000 0
27-Oct-2022 3,740.00 3,750.00 3,640.00 3,700.00 5,312,900 0