Price History - BMRI

Kembali ke Company
Ticker: BMRI
Company: PT Bank Mandiri (Persero) Tbk
Date Open High Low Close Volume Value
26-Oct-2022 5,112.50 5,125.00 5,000.00 5,100.00 80,531,400 0
25-Oct-2022 5,137.50 5,225.00 5,112.50 5,112.50 83,305,200 0
24-Oct-2022 5,162.50 5,250.00 5,125.00 5,125.00 102,168,000 0
21-Oct-2022 5,000.00 5,225.00 4,962.50 5,175.00 183,987,800 0
20-Oct-2022 4,675.00 4,962.50 4,675.00 4,950.00 102,422,400 0
19-Oct-2022 4,687.50 4,787.50 4,662.50 4,737.50 71,544,800 0
18-Oct-2022 4,750.00 4,787.50 4,725.00 4,750.00 67,904,400 0
17-Oct-2022 4,725.00 4,737.50 4,650.00 4,725.00 60,905,200 0
14-Oct-2022 4,825.00 4,825.00 4,687.50 4,700.00 106,401,600 0
13-Oct-2022 4,750.00 4,775.00 4,662.50 4,737.50 58,832,000 0
12-Oct-2022 4,687.50 4,750.00 4,650.00 4,712.50 118,731,400 0
11-Oct-2022 4,712.50 4,712.50 4,625.00 4,650.00 71,925,600 0
10-Oct-2022 4,687.50 4,700.00 4,637.50 4,650.00 55,465,000 0
07-Oct-2022 4,662.50 4,712.50 4,637.50 4,712.50 51,267,000 0
06-Oct-2022 4,650.00 4,662.50 4,612.50 4,662.50 43,279,200 0
05-Oct-2022 4,650.00 4,737.50 4,637.50 4,637.50 75,891,600 0
04-Oct-2022 4,650.00 4,687.50 4,612.50 4,612.50 90,247,000 0
03-Oct-2022 4,662.50 4,687.50 4,612.50 4,637.50 54,662,400 0
30-Sep-2022 4,650.00 4,712.50 4,612.50 4,712.50 113,501,000 0
29-Sep-2022 4,675.00 4,687.50 4,600.00 4,625.00 67,945,200 0
28-Sep-2022 4,725.00 4,800.00 4,637.50 4,650.00 133,085,000 0
27-Sep-2022 4,625.00 4,675.00 4,600.00 4,675.00 130,959,400 0
26-Sep-2022 4,562.50 4,687.50 4,475.00 4,625.00 133,769,600 0
23-Sep-2022 4,600.00 4,625.00 4,575.00 4,600.00 61,877,000 0
22-Sep-2022 4,637.50 4,650.00 4,587.50 4,600.00 96,479,200 0
21-Sep-2022 4,575.00 4,637.50 4,550.00 4,637.50 71,044,400 0
20-Sep-2022 4,662.50 4,687.50 4,600.00 4,600.00 140,752,200 0
19-Sep-2022 4,625.00 4,650.00 4,575.00 4,612.50 137,396,600 0
16-Sep-2022 4,637.50 4,650.00 4,512.50 4,550.00 167,812,600 0
15-Sep-2022 4,700.00 4,750.00 4,650.00 4,675.00 156,750,600 0
14-Sep-2022 4,637.50 4,700.00 4,600.00 4,650.00 119,631,200 0
13-Sep-2022 4,625.00 4,750.00 4,612.50 4,725.00 185,487,800 0
12-Sep-2022 4,575.00 4,600.00 4,537.50 4,587.50 110,819,000 0
09-Sep-2022 4,537.50 4,550.00 4,475.00 4,537.50 128,510,800 0
08-Sep-2022 4,450.00 4,550.00 4,412.50 4,475.00 96,931,000 0
07-Sep-2022 4,387.50 4,437.50 4,362.50 4,437.50 97,771,400 0
06-Sep-2022 4,487.50 4,500.00 4,400.00 4,412.50 65,296,200 0
05-Sep-2022 4,425.00 4,500.00 4,400.00 4,475.00 60,491,000 0
02-Sep-2022 4,487.50 4,500.00 4,362.50 4,425.00 90,044,600 0
01-Sep-2022 4,425.00 4,475.00 4,337.50 4,462.50 120,967,800 0
31-Aug-2022 4,250.00 4,425.00 4,225.00 4,425.00 151,631,600 0
30-Aug-2022 4,312.50 4,375.00 4,287.50 4,325.00 109,649,400 0
29-Aug-2022 4,200.00 4,300.00 4,175.00 4,275.00 62,683,800 0
26-Aug-2022 4,312.50 4,325.00 4,250.00 4,250.00 82,356,600 0
25-Aug-2022 4,275.00 4,312.50 4,212.50 4,287.50 77,254,800 0
24-Aug-2022 4,300.00 4,350.00 4,275.00 4,312.50 60,958,200 0
23-Aug-2022 4,250.00 4,337.50 4,225.00 4,312.50 95,553,400 0
22-Aug-2022 4,212.50 4,275.00 4,175.00 4,262.50 121,399,800 0
19-Aug-2022 4,300.00 4,325.00 4,250.00 4,250.00 48,290,200 0
18-Aug-2022 4,387.50 4,400.00 4,287.50 4,300.00 116,693,200 0
16-Aug-2022 4,275.00 4,325.00 4,237.50 4,262.50 109,260,400 0
15-Aug-2022 4,225.00 4,275.00 4,200.00 4,225.00 44,464,800 0
12-Aug-2022 4,262.50 4,287.50 4,212.50 4,237.50 62,626,200 0
11-Aug-2022 4,312.50 4,337.50 4,212.50 4,262.50 106,627,400 0
10-Aug-2022 4,175.00 4,300.00 4,125.00 4,300.00 79,950,200 0
09-Aug-2022 4,212.50 4,300.00 4,200.00 4,237.50 117,148,200 0
08-Aug-2022 4,125.00 4,175.00 4,112.50 4,175.00 82,522,000 0
05-Aug-2022 4,137.50 4,150.00 4,087.50 4,125.00 64,150,800 0
04-Aug-2022 4,150.00 4,150.00 4,075.00 4,125.00 75,188,600 0
03-Aug-2022 4,087.50 4,125.00 4,025.00 4,125.00 55,822,800 0
02-Aug-2022 4,000.00 4,087.50 3,987.50 4,087.50 57,458,200 0
01-Aug-2022 4,100.00 4,112.50 3,987.50 3,987.50 95,909,000 0
29-Jul-2022 4,112.50 4,175.00 4,075.00 4,137.50 132,709,400 0
28-Jul-2022 4,012.50 4,100.00 4,012.50 4,025.00 94,427,400 0
27-Jul-2022 4,025.00 4,062.50 4,000.00 4,050.00 87,439,200 0
26-Jul-2022 3,912.50 4,012.50 3,900.00 4,000.00 58,317,600 0
25-Jul-2022 3,937.50 3,950.00 3,887.50 3,887.50 30,750,600 0
22-Jul-2022 3,962.50 3,962.50 3,887.50 3,925.00 54,461,200 0
21-Jul-2022 4,000.00 4,000.00 3,862.50 3,950.00 125,699,200 0
20-Jul-2022 3,775.00 3,975.00 3,775.00 3,950.00 215,712,600 0
19-Jul-2022 3,675.00 3,725.00 3,637.50 3,712.50 128,963,600 0
18-Jul-2022 3,612.50 3,675.00 3,612.50 3,675.00 152,078,400 0
15-Jul-2022 3,650.00 3,700.00 3,587.50 3,587.50 191,949,400 0
14-Jul-2022 3,625.00 3,687.50 3,600.00 3,637.50 158,438,200 0
13-Jul-2022 3,700.00 3,712.50 3,637.50 3,637.50 142,494,200 0
12-Jul-2022 3,737.50 3,737.50 3,687.50 3,712.50 51,524,400 0
11-Jul-2022 3,737.50 3,762.50 3,700.00 3,737.50 22,860,800 0
08-Jul-2022 3,775.00 3,775.00 3,700.00 3,737.50 57,156,600 0
07-Jul-2022 3,750.00 3,775.00 3,712.50 3,712.50 120,444,800 0
06-Jul-2022 3,825.00 3,825.00 3,675.00 3,762.50 180,812,800 0
05-Jul-2022 3,725.00 3,862.50 3,725.00 3,825.00 90,919,800 0
04-Jul-2022 3,787.50 3,837.50 3,637.50 3,700.00 246,417,000 0
01-Jul-2022 3,937.50 3,962.50 3,787.50 3,800.00 191,672,200 0
30-Jun-2022 4,000.00 4,050.00 3,950.00 3,962.50 125,507,600 0
29-Jun-2022 4,050.00 4,062.50 3,975.00 3,975.00 113,216,400 0
28-Jun-2022 4,075.00 4,100.00 4,000.00 4,062.50 110,131,200 0
27-Jun-2022 4,200.00 4,200.00 4,037.50 4,112.50 76,574,400 0
24-Jun-2022 4,100.00 4,150.00 4,075.00 4,150.00 60,638,400 0
23-Jun-2022 4,075.00 4,112.50 4,050.00 4,075.00 48,817,400 0
22-Jun-2022 4,100.00 4,137.50 4,062.50 4,075.00 88,306,600 0
21-Jun-2022 4,150.00 4,175.00 4,100.00 4,125.00 62,996,600 0
20-Jun-2022 4,050.00 4,125.00 4,025.00 4,125.00 74,978,200 0
17-Jun-2022 4,087.50 4,125.00 4,037.50 4,037.50 156,836,200 0
16-Jun-2022 4,250.00 4,250.00 4,150.00 4,187.50 186,692,600 0
15-Jun-2022 4,062.50 4,162.50 4,062.50 4,150.00 142,400,800 0
14-Jun-2022 4,000.00 4,100.00 4,000.00 4,100.00 100,136,600 0
13-Jun-2022 4,000.00 4,050.00 3,975.00 4,050.00 122,467,200 0
10-Jun-2022 4,137.50 4,162.50 4,075.00 4,087.50 165,119,600 0
09-Jun-2022 4,200.00 4,250.00 4,175.00 4,212.50 216,804,400 0
08-Jun-2022 4,112.50 4,212.50 4,075.00 4,200.00 153,409,200 0