Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BBMD.JK stock page

Bank Mestika Dharma Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-261,950.001,950.001,945.001,950.001,831.173,700
2023-01-251,955.001,955.001,935.001,955.001,835.871,300
2023-01-241,960.001,960.001,960.001,960.001,840.560
2023-01-201,955.001,960.001,955.001,960.001,840.561,100
2023-01-191,980.002,040.001,940.001,940.001,821.7825,200
2023-01-182,050.002,050.002,050.002,050.001,925.081,000
2023-01-172,050.002,050.002,050.002,050.001,925.080
2023-01-162,050.002,050.002,050.002,050.001,925.080
2023-01-132,050.002,050.002,050.002,050.001,925.080
2023-01-121,980.002,050.001,980.002,050.001,925.08200
2023-01-112,070.002,070.002,070.002,070.001,943.860
2023-01-102,070.002,070.002,070.002,070.001,943.860
2023-01-092,070.002,070.002,070.002,070.001,943.860
2023-01-062,090.002,090.002,070.002,070.001,943.8695,300
2023-01-052,010.002,010.002,010.002,010.001,887.510
2023-01-042,010.002,010.002,010.002,010.001,887.510
2023-01-032,020.002,090.002,010.002,010.001,887.51400
2023-01-022,120.002,120.002,120.002,120.001,990.810
2022-12-302,020.002,120.002,020.002,120.001,990.812,300
2022-12-292,030.002,150.002,020.002,020.001,896.90400
2022-12-282,030.002,030.002,030.002,030.001,906.290
2022-12-272,030.002,030.002,030.002,030.001,906.290
2022-12-262,030.002,030.002,030.002,030.001,906.290
2022-12-232,030.002,030.002,030.002,030.001,906.290
2022-12-222,030.002,030.002,030.002,030.001,906.29100
2022-12-211,980.001,980.001,980.001,980.001,859.34600
2022-12-202,020.002,020.002,020.002,020.001,896.900
2022-12-192,020.002,020.002,020.002,020.001,896.900
2022-12-162,020.002,020.002,020.002,020.001,896.90100
2022-12-151,970.001,970.001,970.001,970.001,849.950
2022-12-141,970.001,970.001,970.001,970.001,849.950
2022-12-131,970.001,970.001,970.001,970.001,849.95100
2022-12-122,010.002,020.002,010.002,020.001,896.90500
2022-12-092,020.002,020.002,020.002,020.001,896.900
2022-12-082,040.002,050.002,010.002,020.001,896.901,000
2022-12-072,090.002,090.002,010.002,010.001,887.51200
2022-12-061,970.001,970.001,970.001,970.001,849.950
2022-12-051,970.001,970.001,970.001,970.001,849.950
2022-12-021,970.001,970.001,970.001,970.001,849.950
2022-12-011,975.001,975.001,970.001,970.001,849.951,100
2022-11-301,970.001,970.001,970.001,970.001,849.95100
2022-11-292,010.002,040.001,955.002,000.001,878.1221,300
2022-11-282,100.002,100.002,100.002,100.001,972.030
2022-11-252,050.002,190.002,050.002,100.001,972.037,900
2022-11-242,000.002,200.002,000.002,200.002,065.9411,000
2022-11-232,000.002,000.002,000.002,000.001,878.120
2022-11-222,000.002,000.002,000.002,000.001,878.12100
2022-11-212,020.002,020.002,020.002,020.001,896.900
2022-11-182,020.002,020.002,020.002,020.001,896.900
2022-11-172,090.002,090.002,020.002,020.001,896.90200
2022-11-161,955.001,955.001,955.001,955.001,835.870
2022-11-151,955.001,960.001,955.001,955.001,835.872,600
2022-11-141,955.001,955.001,955.001,955.001,835.87100
2022-11-112,000.002,000.002,000.002,000.001,878.12100
2022-11-102,000.002,000.002,000.002,000.001,878.120
2022-11-092,000.002,000.002,000.002,000.001,878.120
2022-11-082,000.002,000.002,000.002,000.001,878.12800
2022-11-072,000.002,000.002,000.002,000.001,878.12200
2022-11-042,010.002,010.002,010.002,010.001,887.510
2022-11-032,010.002,010.002,010.002,010.001,887.510
← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1922.3300 IDR
2025-07-0134.2500 IDR
2024-06-0534.2700 IDR
2023-06-1634.2700 IDR
2022-06-0634.2600 IDR
2021-06-1429.7900 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.