Price History - BMRI

Kembali ke Company
Ticker: BMRI
Company: PT Bank Mandiri (Persero) Tbk
Date Open High Low Close Volume Value
10-Mar-2022 3,850.00 3,875.00 3,800.00 3,837.50 105,803,000 0
09-Mar-2022 3,787.50 3,862.50 3,787.50 3,812.50 115,109,200 0
08-Mar-2022 3,812.50 3,850.00 3,775.00 3,775.00 104,072,200 0
07-Mar-2022 3,775.00 3,812.50 3,750.00 3,775.00 137,667,600 0
04-Mar-2022 3,850.00 3,862.50 3,800.00 3,825.00 104,914,600 0
02-Mar-2022 3,825.00 3,862.50 3,775.00 3,812.50 110,824,000 0
01-Mar-2022 3,837.50 3,925.00 3,825.00 3,825.00 149,532,200 0
25-Feb-2022 3,862.50 3,875.00 3,825.00 3,850.00 163,299,800 0
24-Feb-2022 3,862.50 3,937.50 3,825.00 3,850.00 170,297,000 0
23-Feb-2022 3,962.50 3,975.00 3,912.50 3,937.50 85,991,000 0
22-Feb-2022 3,912.50 3,950.00 3,887.50 3,937.50 69,476,600 0
21-Feb-2022 3,925.00 3,962.50 3,925.00 3,925.00 31,720,800 0
18-Feb-2022 3,912.50 3,975.00 3,875.00 3,925.00 81,303,200 0
17-Feb-2022 3,937.50 3,937.50 3,837.50 3,925.00 103,038,800 0
16-Feb-2022 3,962.50 3,962.50 3,875.00 3,925.00 74,785,000 0
15-Feb-2022 3,900.00 3,950.00 3,837.50 3,950.00 67,804,400 0
14-Feb-2022 3,850.00 3,900.00 3,812.50 3,900.00 76,263,200 0
11-Feb-2022 3,887.50 3,887.50 3,825.00 3,862.50 81,582,600 0
10-Feb-2022 3,850.00 3,875.00 3,825.00 3,862.50 107,679,400 0
09-Feb-2022 3,850.00 3,862.50 3,800.00 3,837.50 107,360,800 0
08-Feb-2022 3,800.00 3,862.50 3,775.00 3,812.50 158,581,800 0
07-Feb-2022 3,825.00 3,825.00 3,737.50 3,750.00 68,867,800 0
04-Feb-2022 3,725.00 3,762.50 3,700.00 3,737.50 36,629,400 0
03-Feb-2022 3,737.50 3,737.50 3,675.00 3,737.50 60,204,000 0
02-Feb-2022 3,762.50 3,762.50 3,725.00 3,737.50 68,769,000 0
31-Jan-2022 3,887.50 3,887.50 3,725.00 3,737.50 101,700,800 0
28-Jan-2022 3,812.50 3,825.00 3,775.00 3,825.00 121,145,200 0
27-Jan-2022 3,737.50 3,800.00 3,700.00 3,775.00 113,618,000 0
26-Jan-2022 3,650.00 3,737.50 3,612.50 3,737.50 140,636,400 0
25-Jan-2022 3,600.00 3,625.00 3,575.00 3,612.50 69,268,000 0
24-Jan-2022 3,637.50 3,637.50 3,600.00 3,637.50 44,476,800 0
21-Jan-2022 3,587.50 3,650.00 3,562.50 3,650.00 76,806,800 0
20-Jan-2022 3,550.00 3,587.50 3,512.50 3,587.50 53,067,000 0
19-Jan-2022 3,587.50 3,600.00 3,500.00 3,512.50 103,093,600 0
18-Jan-2022 3,587.50 3,625.00 3,550.00 3,625.00 64,484,800 0
17-Jan-2022 3,625.00 3,637.50 3,575.00 3,600.00 43,188,000 0
14-Jan-2022 3,537.50 3,612.50 3,537.50 3,587.50 43,651,400 0
13-Jan-2022 3,575.00 3,587.50 3,550.00 3,562.50 35,763,800 0
12-Jan-2022 3,525.00 3,575.00 3,525.00 3,575.00 34,249,200 0
11-Jan-2022 3,550.00 3,550.00 3,500.00 3,525.00 50,367,600 0
10-Jan-2022 3,537.50 3,550.00 3,525.00 3,525.00 44,378,600 0
07-Jan-2022 3,512.50 3,550.00 3,512.50 3,525.00 68,452,800 0
06-Jan-2022 3,537.50 3,537.50 3,475.00 3,512.50 65,651,200 0
05-Jan-2022 3,575.00 3,587.50 3,462.50 3,512.50 98,910,200 0
04-Jan-2022 3,537.50 3,600.00 3,525.00 3,587.50 44,541,400 0
03-Jan-2022 3,550.00 3,562.50 3,512.50 3,525.00 30,999,600 0
30-Dec-2021 3,550.00 3,562.50 3,512.50 3,512.50 34,951,600 0
29-Dec-2021 3,537.50 3,562.50 3,500.00 3,550.00 20,860,200 0
28-Dec-2021 3,525.00 3,525.00 3,487.50 3,525.00 39,835,400 0
27-Dec-2021 3,525.00 3,550.00 3,487.50 3,500.00 34,096,400 0
24-Dec-2021 3,550.00 3,575.00 3,475.00 3,525.00 54,902,200 0
23-Dec-2021 3,525.00 3,575.00 3,525.00 3,537.50 44,565,000 0
22-Dec-2021 3,587.50 3,600.00 3,525.00 3,525.00 34,814,400 0
21-Dec-2021 3,575.00 3,625.00 3,550.00 3,575.00 49,859,600 0
20-Dec-2021 3,550.00 3,575.00 3,537.50 3,537.50 57,932,600 0
17-Dec-2021 3,612.50 3,612.50 3,537.50 3,575.00 83,945,200 0
16-Dec-2021 3,650.00 3,662.50 3,600.00 3,625.00 69,082,400 0
15-Dec-2021 3,575.00 3,662.50 3,562.50 3,637.50 75,677,400 0
14-Dec-2021 3,562.50 3,600.00 3,550.00 3,587.50 65,061,400 0
13-Dec-2021 3,600.00 3,612.50 3,562.50 3,562.50 50,091,200 0
10-Dec-2021 3,600.00 3,612.50 3,550.00 3,600.00 93,532,200 0
09-Dec-2021 3,625.00 3,675.00 3,562.50 3,675.00 42,688,600 0
08-Dec-2021 3,637.50 3,650.00 3,575.00 3,575.00 56,064,200 0
07-Dec-2021 3,587.50 3,650.00 3,587.50 3,650.00 64,289,400 0
06-Dec-2021 3,575.00 3,625.00 3,550.00 3,587.50 52,050,400 0
03-Dec-2021 3,600.00 3,612.50 3,550.00 3,575.00 46,109,400 0
02-Dec-2021 3,537.50 3,625.00 3,500.00 3,600.00 70,416,400 0
01-Dec-2021 3,500.00 3,562.50 3,475.00 3,537.50 93,119,800 0
30-Nov-2021 3,625.00 3,625.00 3,475.00 3,500.00 219,340,400 0
29-Nov-2021 3,550.00 3,637.50 3,462.50 3,587.50 112,673,000 0
26-Nov-2021 3,662.50 3,662.50 3,537.50 3,550.00 78,633,400 0
25-Nov-2021 3,612.50 3,687.50 3,587.50 3,675.00 97,473,400 0
24-Nov-2021 3,562.50 3,587.50 3,550.00 3,575.00 56,217,000 0
23-Nov-2021 3,612.50 3,637.50 3,550.00 3,575.00 63,127,600 0
22-Nov-2021 3,675.00 3,750.00 3,612.50 3,675.00 92,374,400 0
19-Nov-2021 3,587.50 3,650.00 3,575.00 3,625.00 101,125,800 0
18-Nov-2021 3,600.00 3,612.50 3,575.00 3,587.50 30,911,600 0
17-Nov-2021 3,612.50 3,625.00 3,575.00 3,612.50 72,789,600 0
16-Nov-2021 3,525.00 3,612.50 3,512.50 3,612.50 76,140,200 0
15-Nov-2021 3,550.00 3,575.00 3,525.00 3,525.00 40,131,000 0
12-Nov-2021 3,637.50 3,637.50 3,525.00 3,550.00 56,807,000 0
11-Nov-2021 3,562.50 3,612.50 3,512.50 3,612.50 86,362,400 0
10-Nov-2021 3,437.50 3,575.00 3,437.50 3,575.00 156,118,000 0
09-Nov-2021 3,525.00 3,550.00 3,425.00 3,437.50 120,574,200 0
08-Nov-2021 3,600.00 3,600.00 3,500.00 3,500.00 50,517,400 0
05-Nov-2021 3,625.00 3,625.00 3,500.00 3,550.00 48,035,600 0
04-Nov-2021 3,625.00 3,650.00 3,587.50 3,587.50 103,726,400 0
03-Nov-2021 3,487.50 3,625.00 3,462.50 3,562.50 107,556,600 0
02-Nov-2021 3,587.50 3,600.00 3,500.00 3,512.50 51,923,400 0
01-Nov-2021 3,625.00 3,625.00 3,575.00 3,587.50 65,621,400 0
29-Oct-2021 3,587.50 3,650.00 3,575.00 3,587.50 160,952,400 0
28-Oct-2021 3,562.50 3,575.00 3,500.00 3,512.50 99,023,600 0
27-Oct-2021 3,600.00 3,612.50 3,562.50 3,575.00 82,925,200 0
26-Oct-2021 3,550.00 3,600.00 3,550.00 3,587.50 55,872,800 0
25-Oct-2021 3,587.50 3,625.00 3,562.50 3,562.50 76,296,200 0
22-Oct-2021 3,550.00 3,612.50 3,537.50 3,600.00 65,782,600 0
21-Oct-2021 3,587.50 3,662.50 3,562.50 3,587.50 189,264,000 0
19-Oct-2021 3,625.00 3,625.00 3,525.00 3,600.00 99,358,000 0
18-Oct-2021 3,600.00 3,662.50 3,575.00 3,587.50 152,951,600 0
15-Oct-2021 3,587.50 3,600.00 3,537.50 3,575.00 84,353,000 0