Price History - BMRI

Kembali ke Company
Ticker: BMRI
Company: PT Bank Mandiri (Persero) Tbk
Date Open High Low Close Volume Value
14-Oct-2021 3,562.50 3,587.50 3,525.00 3,587.50 104,307,800 0
13-Oct-2021 3,537.50 3,550.00 3,475.00 3,550.00 134,998,000 0
12-Oct-2021 3,487.50 3,525.00 3,462.50 3,500.00 191,044,200 0
11-Oct-2021 3,450.00 3,462.50 3,400.00 3,450.00 123,020,200 0
08-Oct-2021 3,362.50 3,487.50 3,362.50 3,450.00 223,592,000 0
07-Oct-2021 3,325.00 3,412.50 3,312.50 3,350.00 253,196,600 0
06-Oct-2021 3,237.50 3,337.50 3,225.00 3,300.00 168,775,800 0
05-Oct-2021 3,225.00 3,275.00 3,187.50 3,212.50 94,886,200 0
04-Oct-2021 3,087.50 3,250.00 3,075.00 3,237.50 156,691,600 0
01-Oct-2021 3,075.00 3,100.00 3,025.00 3,050.00 74,975,400 0
30-Sep-2021 3,025.00 3,075.00 3,000.00 3,075.00 82,812,000 0
29-Sep-2021 2,975.00 3,025.00 2,962.50 3,000.00 56,467,400 0
28-Sep-2021 2,975.00 3,012.50 2,950.00 2,975.00 64,652,200 0
27-Sep-2021 3,000.00 3,012.50 2,950.00 2,950.00 68,500,800 0
24-Sep-2021 3,037.50 3,050.00 2,962.50 2,987.50 50,278,400 0
23-Sep-2021 3,062.50 3,062.50 3,012.50 3,037.50 40,606,000 0
22-Sep-2021 2,987.50 3,050.00 2,975.00 3,037.50 26,711,200 0
21-Sep-2021 3,012.50 3,012.50 2,962.50 2,987.50 45,153,400 0
20-Sep-2021 3,012.50 3,037.50 2,962.50 3,012.50 57,569,200 0
17-Sep-2021 3,062.50 3,075.00 3,025.00 3,025.00 82,452,800 0
16-Sep-2021 3,087.50 3,100.00 3,062.50 3,075.00 61,344,200 0
15-Sep-2021 3,087.50 3,100.00 3,050.00 3,062.50 135,497,800 0
14-Sep-2021 3,075.00 3,100.00 3,037.50 3,050.00 84,931,400 0
13-Sep-2021 3,050.00 3,112.50 3,025.00 3,075.00 104,806,600 0
10-Sep-2021 3,137.50 3,150.00 3,087.50 3,100.00 107,576,800 0
09-Sep-2021 3,150.00 3,175.00 3,062.50 3,175.00 93,331,600 0
08-Sep-2021 3,150.00 3,150.00 3,062.50 3,125.00 84,660,600 0
07-Sep-2021 3,125.00 3,175.00 3,112.50 3,125.00 70,448,400 0
06-Sep-2021 3,100.00 3,162.50 3,062.50 3,100.00 51,684,400 0
03-Sep-2021 3,050.00 3,075.00 3,000.00 3,062.50 50,760,000 0
02-Sep-2021 3,025.00 3,050.00 2,987.50 3,025.00 51,554,400 0
01-Sep-2021 3,050.00 3,050.00 3,000.00 3,000.00 70,082,000 0
31-Aug-2021 3,000.00 3,050.00 2,975.00 3,050.00 135,700,400 0
30-Aug-2021 2,925.00 2,975.00 2,912.50 2,975.00 65,062,000 0
27-Aug-2021 2,912.50 2,937.50 2,887.50 2,900.00 35,765,000 0
26-Aug-2021 2,925.00 2,962.50 2,912.50 2,912.50 55,050,200 0
25-Aug-2021 2,937.50 2,987.50 2,925.00 2,975.00 60,726,800 0
24-Aug-2021 2,975.00 2,987.50 2,900.00 2,912.50 85,217,600 0
23-Aug-2021 2,950.00 3,000.00 2,950.00 2,987.50 46,346,200 0
20-Aug-2021 2,950.00 2,975.00 2,900.00 2,950.00 62,841,600 0
19-Aug-2021 3,050.00 3,050.00 2,900.00 2,925.00 101,976,800 0
18-Aug-2021 3,000.00 3,087.50 2,962.50 3,025.00 141,229,400 0
16-Aug-2021 3,000.00 3,025.00 2,925.00 2,987.50 53,074,000 0
13-Aug-2021 2,987.50 3,025.00 2,950.00 3,000.00 41,771,600 0
12-Aug-2021 2,937.50 2,975.00 2,912.50 2,962.50 51,328,800 0
10-Aug-2021 2,900.00 2,937.50 2,887.50 2,900.00 54,893,400 0
09-Aug-2021 3,000.00 3,012.50 2,900.00 2,900.00 50,317,400 0
06-Aug-2021 3,037.50 3,050.00 2,975.00 2,987.50 63,682,000 0
05-Aug-2021 2,937.50 3,037.50 2,925.00 3,025.00 140,254,000 0
04-Aug-2021 2,912.50 2,950.00 2,887.50 2,912.50 67,410,400 0
03-Aug-2021 2,850.00 2,900.00 2,825.00 2,887.50 70,957,400 0
02-Aug-2021 2,887.50 2,887.50 2,812.50 2,837.50 68,571,000 0
30-Jul-2021 2,912.50 2,912.50 2,850.00 2,850.00 92,132,400 0
29-Jul-2021 2,950.00 2,950.00 2,875.00 2,875.00 68,168,400 0
28-Jul-2021 2,875.00 2,950.00 2,875.00 2,950.00 41,266,000 0
27-Jul-2021 2,925.00 2,950.00 2,875.00 2,912.50 79,279,400 0
26-Jul-2021 2,987.50 3,000.00 2,900.00 2,900.00 77,160,200 0
23-Jul-2021 3,000.00 3,025.00 2,975.00 2,987.50 37,457,600 0
22-Jul-2021 2,987.50 3,050.00 2,975.00 3,025.00 55,171,400 0
21-Jul-2021 2,912.50 2,975.00 2,900.00 2,962.50 87,100,200 0
19-Jul-2021 2,900.00 2,925.00 2,875.00 2,875.00 31,460,200 0
16-Jul-2021 2,937.50 2,950.00 2,912.50 2,937.50 39,567,600 0
15-Jul-2021 2,862.50 2,950.00 2,837.50 2,937.50 94,438,400 0
14-Jul-2021 2,900.00 2,912.50 2,825.00 2,850.00 59,225,200 0
13-Jul-2021 2,925.00 2,950.00 2,887.50 2,887.50 65,117,000 0
12-Jul-2021 2,937.50 2,937.50 2,887.50 2,900.00 39,692,600 0
09-Jul-2021 2,950.00 2,950.00 2,887.50 2,887.50 50,822,400 0
08-Jul-2021 2,925.00 2,950.00 2,875.00 2,950.00 81,459,000 0
07-Jul-2021 2,887.50 2,912.50 2,837.50 2,875.00 96,691,000 0
06-Jul-2021 2,950.00 2,950.00 2,875.00 2,887.50 56,066,200 0
05-Jul-2021 2,987.50 2,987.50 2,900.00 2,925.00 29,242,400 0
02-Jul-2021 2,987.50 3,012.50 2,962.50 2,975.00 80,422,400 0
01-Jul-2021 2,975.00 3,000.00 2,950.00 2,987.50 87,385,400 0
30-Jun-2021 2,925.00 2,975.00 2,900.00 2,950.00 146,560,200 0
29-Jun-2021 2,925.00 2,925.00 2,850.00 2,887.50 96,970,800 0
28-Jun-2021 2,912.50 2,950.00 2,837.50 2,850.00 127,109,000 0
25-Jun-2021 3,000.00 3,012.50 2,950.00 2,950.00 61,052,000 0
24-Jun-2021 3,050.00 3,050.00 2,987.50 2,987.50 52,248,000 0
23-Jun-2021 3,112.50 3,112.50 3,012.50 3,012.50 66,074,200 0
22-Jun-2021 3,037.50 3,125.00 3,012.50 3,087.50 96,680,600 0
21-Jun-2021 3,050.00 3,050.00 2,975.00 3,012.50 138,949,200 0