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
2024-11-011,980.001,980.001,980.001,980.001,926.112,000
2024-10-311,980.001,980.001,980.001,980.001,926.11100
2024-10-301,990.001,990.001,980.001,980.001,926.11500
2024-10-291,990.001,990.001,990.001,990.001,935.84100
2024-10-281,980.001,980.001,980.001,980.001,926.11100
2024-10-251,950.001,990.001,950.001,990.001,935.843,800
2024-10-242,000.002,000.002,000.002,000.001,945.560
2024-10-232,000.002,000.002,000.002,000.001,945.56100
2024-10-222,000.002,020.002,000.002,000.001,945.564,700
2024-10-212,000.002,000.002,000.002,000.001,945.56600
2024-10-182,040.002,040.002,000.002,000.001,945.565,400
2024-10-172,020.002,020.002,020.002,020.001,965.02100
2024-10-162,010.002,010.002,010.002,010.001,955.29200
2024-10-152,010.002,010.002,010.002,010.001,955.291,000
2024-10-142,020.002,050.002,000.002,000.001,945.5618,300
2024-10-112,030.002,050.002,000.002,000.001,945.564,400
2024-10-102,070.002,070.002,070.002,070.002,013.660
2024-10-092,050.002,080.002,010.002,070.002,013.663,100
2024-10-082,050.002,090.002,030.002,030.001,974.75600
2024-10-072,030.002,110.002,030.002,030.001,974.751,700
2024-10-042,030.002,030.002,030.002,030.001,974.750
2024-10-032,010.002,030.002,000.002,030.001,974.7513,700
2024-10-022,050.002,050.002,050.002,050.001,994.200
2024-10-012,050.002,050.002,050.002,050.001,994.200
2024-09-302,010.002,050.002,000.002,050.001,994.20300
2024-09-272,050.002,050.002,010.002,050.001,994.202,200
2024-09-262,050.002,090.002,020.002,020.001,965.027,200
2024-09-252,000.002,050.002,000.002,050.001,994.2011,800
2024-09-242,050.002,050.002,050.002,050.001,994.200
2024-09-232,050.002,050.002,050.002,050.001,994.20800
2024-09-202,050.002,050.002,050.002,050.001,994.20100
2024-09-192,050.002,050.002,020.002,020.001,965.027,600
2024-09-182,050.002,050.002,050.002,050.001,994.200
2024-09-172,000.002,050.002,000.002,050.001,994.20400
2024-09-132,050.002,050.002,050.002,050.001,994.20500
2024-09-122,050.002,050.002,020.002,050.001,994.203,100
2024-09-112,020.002,090.002,000.002,090.002,033.112,900
2024-09-102,130.002,130.002,130.002,130.002,072.020
2024-09-092,100.002,150.002,020.002,130.002,072.026,600
2024-09-062,050.002,050.002,050.002,050.001,994.200
2024-09-052,100.002,100.002,050.002,050.001,994.20181,400
2024-09-042,050.002,100.002,010.002,090.002,033.11151,600
2024-09-032,140.002,140.002,050.002,050.001,994.20101,000
2024-09-022,100.002,100.002,050.002,050.001,994.201,200
2024-08-302,100.002,100.002,100.002,100.002,042.841,000
2024-08-292,100.002,100.002,010.002,050.001,994.207,800
2024-08-282,010.002,160.002,010.002,040.001,984.476,300
2024-08-272,050.002,180.002,040.002,160.002,101.219,600
2024-08-262,100.002,150.002,100.002,120.002,062.301,900
2024-08-232,090.002,100.002,080.002,100.002,042.8411,100
2024-08-222,050.002,050.002,020.002,030.001,974.753,900
2024-08-212,050.002,050.002,030.002,050.001,994.2016,300
2024-08-202,040.002,100.002,040.002,050.001,994.201,000
2024-08-192,050.002,050.002,010.002,030.001,974.753,300
2024-08-162,100.002,100.002,030.002,050.001,994.204,600
2024-08-152,040.002,090.002,040.002,090.002,033.111,300
2024-08-142,050.002,100.002,010.002,030.001,974.758,900
2024-08-131,990.002,010.001,990.002,010.001,955.29300
2024-08-122,000.002,000.002,000.002,000.001,945.56100
2024-08-091,890.002,000.001,890.002,000.001,945.567,900
← NewerPage 9 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.