Price History - BMRI

Kembali ke Company
Ticker: BMRI
Company: PT Bank Mandiri (Persero) Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 4,100.00 4,175.00 4,075.00 4,150.00 132,673,800 0
06-Jun-2022 4,100.00 4,175.00 4,012.50 4,075.00 148,785,000 0
03-Jun-2022 4,137.50 4,150.00 4,100.00 4,100.00 147,960,000 0
02-Jun-2022 4,162.50 4,175.00 4,025.00 4,100.00 203,021,800 0
31-May-2022 4,137.50 4,250.00 4,112.50 4,250.00 262,054,000 0
30-May-2022 4,100.00 4,100.00 4,000.00 4,100.00 117,617,200 0
27-May-2022 4,000.00 4,062.50 3,975.00 4,050.00 155,078,600 0
25-May-2022 3,950.00 4,025.00 3,912.50 3,925.00 132,635,400 0
24-May-2022 3,975.00 4,025.00 3,950.00 3,962.50 134,555,000 0
23-May-2022 4,025.00 4,037.50 3,900.00 3,937.50 144,005,200 0
20-May-2022 3,975.00 4,025.00 3,975.00 4,000.00 106,866,400 0
19-May-2022 3,900.00 3,962.50 3,875.00 3,950.00 127,740,400 0
18-May-2022 3,987.50 4,012.50 3,900.00 3,950.00 162,519,200 0
17-May-2022 3,900.00 4,000.00 3,900.00 3,925.00 149,548,800 0
13-May-2022 3,937.50 3,950.00 3,875.00 3,900.00 165,507,800 0
12-May-2022 3,987.50 4,025.00 3,862.50 3,937.50 162,727,200 0
11-May-2022 4,050.00 4,100.00 4,000.00 4,000.00 198,922,600 0
10-May-2022 3,912.50 4,087.50 3,912.50 4,050.00 498,444,800 0
09-May-2022 4,312.50 4,337.50 4,162.50 4,162.50 351,637,800 0
28-Apr-2022 4,387.50 4,537.50 4,337.50 4,475.00 443,163,800 0
27-Apr-2022 4,137.50 4,212.50 4,112.50 4,112.50 118,272,800 0
26-Apr-2022 4,125.00 4,212.50 4,112.50 4,175.00 131,930,600 0
25-Apr-2022 4,100.00 4,225.00 4,012.50 4,112.50 179,082,600 0
22-Apr-2022 4,100.00 4,162.50 4,037.50 4,137.50 168,301,800 0
21-Apr-2022 4,000.00 4,200.00 3,962.50 4,150.00 337,363,200 0
20-Apr-2022 3,825.00 3,950.00 3,812.50 3,925.00 164,354,800 0
19-Apr-2022 3,812.50 3,837.50 3,787.50 3,787.50 104,508,400 0
18-Apr-2022 3,837.50 3,862.50 3,787.50 3,812.50 101,496,000 0
14-Apr-2022 3,862.50 3,875.00 3,825.00 3,837.50 63,275,600 0
13-Apr-2022 3,837.50 3,875.00 3,825.00 3,862.50 90,558,600 0
12-Apr-2022 3,837.50 3,875.00 3,812.50 3,850.00 92,691,200 0
11-Apr-2022 3,850.00 3,875.00 3,825.00 3,837.50 107,966,400 0
08-Apr-2022 3,900.00 3,900.00 3,837.50 3,850.00 94,622,400 0
07-Apr-2022 3,837.50 3,887.50 3,812.50 3,850.00 136,162,800 0
06-Apr-2022 3,900.00 3,900.00 3,825.00 3,837.50 129,476,400 0
05-Apr-2022 3,900.00 3,937.50 3,900.00 3,912.50 82,378,200 0
04-Apr-2022 3,912.50 3,950.00 3,887.50 3,912.50 82,013,800 0
01-Apr-2022 3,950.00 3,950.00 3,887.50 3,937.50 62,912,400 0
31-Mar-2022 3,962.50 3,987.50 3,925.00 3,950.00 69,174,000 0
30-Mar-2022 3,975.00 3,987.50 3,925.00 3,937.50 82,476,000 0
29-Mar-2022 3,987.50 4,012.50 3,937.50 3,962.50 160,112,200 0
28-Mar-2022 3,937.50 3,950.00 3,900.00 3,937.50 95,354,400 0
25-Mar-2022 3,975.00 3,987.50 3,887.50 3,925.00 136,083,000 0
24-Mar-2022 3,850.00 3,962.50 3,850.00 3,962.50 210,909,800 0
23-Mar-2022 3,837.50 3,900.00 3,825.00 3,887.50 183,894,800 0
22-Mar-2022 3,850.00 3,875.00 3,825.00 3,837.50 112,672,400 0
21-Mar-2022 3,837.50 3,862.50 3,800.00 3,825.00 162,364,400 0
18-Mar-2022 3,987.50 4,000.00 3,937.50 3,962.50 212,233,400 0
17-Mar-2022 4,000.00 4,050.00 3,975.00 3,975.00 235,559,000 0
16-Mar-2022 3,900.00 4,025.00 3,900.00 3,975.00 291,909,800 0
15-Mar-2022 3,900.00 3,937.50 3,887.50 3,887.50 146,735,400 0
14-Mar-2022 3,825.00 3,912.50 3,812.50 3,875.00 173,513,400 0
11-Mar-2022 3,862.50 3,862.50 3,800.00 3,825.00 122,401,600 0