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
2025-11-052,090.002,090.002,090.002,090.002,065.57700
2025-11-042,090.002,090.002,090.002,090.002,065.57100
2025-11-032,090.002,090.002,090.002,090.002,065.57700
2025-10-312,090.002,090.002,090.002,090.002,065.57300
2025-10-302,090.002,120.002,080.002,090.002,065.5710,300
2025-10-292,140.002,140.002,100.002,100.002,075.451,500
2025-10-282,030.002,120.002,030.002,100.002,075.451,900
2025-10-272,110.002,110.002,110.002,110.002,085.33200
2025-10-242,100.002,140.002,040.002,110.002,085.33139,700
2025-10-232,040.002,040.002,040.002,040.002,016.150
2025-10-222,110.002,110.002,040.002,040.002,016.15800
2025-10-212,040.002,040.002,040.002,040.002,016.15100
2025-10-202,040.002,040.002,040.002,040.002,016.150
2025-10-172,040.002,040.002,040.002,040.002,016.15200
2025-10-162,050.002,050.002,050.002,050.002,026.030
2025-10-152,050.002,050.002,050.002,050.002,026.030
2025-10-142,040.002,110.002,040.002,050.002,026.03600
2025-10-132,040.002,040.002,040.002,040.002,016.15100
2025-10-102,110.002,120.002,030.002,120.002,095.21600
2025-10-092,110.002,140.002,060.002,130.002,105.101,100
2025-10-082,130.002,150.002,050.002,130.002,105.1011,300
2025-10-072,130.002,130.002,130.002,130.002,105.10100
2025-10-062,100.002,140.002,100.002,130.002,105.10900
2025-10-032,090.002,100.002,070.002,090.002,065.573,300
2025-10-022,060.002,080.002,040.002,080.002,055.682,500
2025-10-012,050.002,100.002,050.002,060.002,035.925,700
2025-09-302,080.002,120.002,080.002,120.002,095.211,700
2025-09-292,090.002,130.002,090.002,090.002,065.573,700
2025-09-262,110.002,130.002,090.002,090.002,065.576,100
2025-09-252,090.002,110.002,090.002,110.002,085.331,200
2025-09-242,120.002,120.002,100.002,100.002,075.45300
2025-09-232,090.002,090.002,090.002,090.002,065.57300
2025-09-222,140.002,140.002,110.002,110.002,085.33200
2025-09-192,100.002,130.002,100.002,130.002,105.10400
2025-09-182,170.002,180.002,100.002,100.002,075.455,200
2025-09-172,120.002,170.002,100.002,170.002,144.633,600
2025-09-162,120.002,120.002,120.002,120.002,095.210
2025-09-152,180.002,180.002,100.002,120.002,095.216,300
2025-09-122,200.002,200.002,180.002,180.002,154.511,100
2025-09-112,090.002,140.002,080.002,140.002,114.982,300
2025-09-102,110.002,110.002,110.002,110.002,085.331,300
2025-09-092,090.002,090.002,090.002,090.002,065.57100
2025-09-082,110.002,120.002,090.002,090.002,065.57900
2025-09-052,130.002,130.002,130.002,130.002,105.100
2025-09-042,120.002,150.002,080.002,130.002,105.107,200
2025-09-032,110.002,120.002,110.002,120.002,095.21800
2025-09-022,110.002,110.002,110.002,110.002,085.33400
2025-09-012,090.002,140.002,090.002,140.002,114.982,200
2025-08-292,150.002,150.002,150.002,150.002,124.860
2025-08-282,150.002,150.002,100.002,150.002,124.86400
2025-08-272,080.002,080.002,080.002,080.002,055.681,600
2025-08-262,080.002,080.002,080.002,080.002,055.68700
2025-08-252,100.002,110.002,080.002,110.002,085.33600
2025-08-222,110.002,110.002,080.002,110.002,085.331,100
2025-08-212,110.002,110.002,110.002,110.002,085.330
2025-08-202,110.002,120.002,080.002,110.002,085.3313,700
2025-08-192,130.002,140.002,080.002,080.002,055.682,800
2025-08-182,110.002,110.002,110.002,110.002,085.330
2025-08-152,110.002,110.002,110.002,110.002,085.330
2025-08-142,080.002,120.002,080.002,110.002,085.331,300
← NewerPage 5 of 21 · 1,218 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.