Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBMD.JK stock page

Bank Mestika Dharma Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-281,990.002,090.001,965.001,990.001,966.735,000
2026-01-271,990.002,060.001,960.001,965.001,942.031,400
2026-01-261,955.001,990.001,955.001,955.001,932.14600
2026-01-231,955.002,070.001,955.001,955.001,932.144,600
2026-01-222,100.002,100.001,955.002,050.002,026.031,800
2026-01-212,050.002,050.002,050.002,050.002,026.03600
2026-01-202,090.002,090.002,090.002,090.002,065.57100
2026-01-192,100.002,100.002,100.002,100.002,075.450
2026-01-162,100.002,100.002,100.002,100.002,075.450
2026-01-152,100.002,100.002,100.002,100.002,075.450
2026-01-142,100.002,100.002,050.002,100.002,075.455,000
2026-01-131,965.002,030.001,965.002,030.002,006.27300
2026-01-121,990.001,990.001,990.001,990.001,966.730
2026-01-091,990.001,990.001,990.001,990.001,966.731,600
2026-01-082,070.002,070.002,000.002,040.002,016.152,600
2026-01-072,080.002,080.002,080.002,080.002,055.681,700
2026-01-062,040.002,100.002,040.002,080.002,055.689,900
2026-01-052,040.002,040.002,040.002,040.002,016.151,900
2026-01-022,050.002,050.002,050.002,050.002,026.030
2026-01-012,050.002,050.002,050.002,050.002,026.030
2025-12-312,050.002,050.002,050.002,050.002,026.030
2025-12-302,050.002,050.002,050.002,050.002,026.03500
2025-12-292,070.002,070.002,070.002,070.002,045.80100
2025-12-262,010.002,010.002,010.002,010.001,986.500
2025-12-252,010.002,010.002,010.002,010.001,986.500
2025-12-242,010.002,010.002,010.002,010.001,986.500
2025-12-232,080.002,080.002,010.002,010.001,986.50300
2025-12-222,050.002,100.001,995.001,995.001,971.68300
2025-12-192,050.002,050.002,050.002,050.002,026.03100
2025-12-182,030.002,030.002,030.002,030.002,006.270
2025-12-172,030.002,030.002,030.002,030.002,006.27200
2025-12-161,995.001,995.001,995.001,995.001,971.680
2025-12-152,000.002,000.001,995.001,995.001,971.681,100
2025-12-121,975.001,975.001,975.001,975.001,951.91200
2025-12-111,985.001,985.001,970.001,975.001,951.911,900
2025-12-101,980.001,980.001,970.001,980.001,956.851,900
2025-12-091,980.001,980.001,975.001,975.001,951.913,300
2025-12-081,980.001,980.001,980.001,980.001,956.85600
2025-12-051,995.001,995.001,995.001,995.001,971.680
2025-12-041,995.001,995.001,995.001,995.001,971.680
2025-12-031,995.001,995.001,995.001,995.001,971.680
2025-12-021,955.001,995.001,955.001,995.001,971.68400
2025-12-011,990.002,050.001,990.001,990.001,966.73700
2025-11-281,950.002,000.001,950.001,960.001,937.092,400
2025-11-271,970.001,970.001,970.001,970.001,946.973,000
2025-11-261,970.002,000.001,935.001,970.001,946.9727,300
2025-11-251,990.001,990.001,980.001,980.001,956.856,000
2025-11-241,990.002,000.001,990.001,990.001,966.734,800
2025-11-212,020.002,020.002,020.002,020.001,996.382,000
2025-11-202,030.002,030.002,020.002,020.001,996.382,500
2025-11-192,030.002,030.002,030.002,030.002,006.271,200
2025-11-182,050.002,050.002,050.002,050.002,026.030
2025-11-172,050.002,050.002,050.002,050.002,026.031,600
2025-11-142,050.002,050.002,050.002,050.002,026.03100
2025-11-132,050.002,050.002,050.002,050.002,026.03200
2025-11-122,070.002,070.002,050.002,070.002,045.801,500
2025-11-112,030.002,090.002,030.002,040.002,016.151,600
2025-11-102,000.002,050.002,000.002,030.002,006.272,100
2025-11-072,060.002,060.002,050.002,050.002,026.03300
2025-11-062,100.002,100.002,000.002,060.002,035.9235,500
← NewerPage 4 of 5 · 253 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.