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%
← BDMN.JK stock page

Bank Danamon Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-072,460.002,500.002,460.002,480.002,232.26545,000
2024-08-062,450.002,490.002,440.002,470.002,223.261,281,400
2024-08-052,550.002,550.002,430.002,460.002,214.263,924,800
2024-08-022,570.002,570.002,550.002,550.002,295.27381,000
2024-08-012,580.002,580.002,550.002,570.002,313.27437,700
2024-07-312,570.002,590.002,530.002,590.002,331.271,046,000
2024-07-302,590.002,600.002,560.002,570.002,313.27933,000
2024-07-292,560.002,600.002,550.002,570.002,313.27322,000
2024-07-262,550.002,580.002,550.002,560.002,304.27608,700
2024-07-252,600.002,600.002,540.002,540.002,286.271,003,200
2024-07-242,590.002,600.002,580.002,590.002,331.27503,100
2024-07-232,600.002,610.002,590.002,590.002,331.27604,500
2024-07-222,620.002,630.002,600.002,610.002,349.28470,800
2024-07-192,600.002,620.002,590.002,610.002,349.28291,300
2024-07-182,610.002,620.002,590.002,600.002,340.27964,700
2024-07-172,640.002,640.002,600.002,620.002,358.28729,300
2024-07-162,600.002,650.002,600.002,620.002,358.28906,900
2024-07-152,640.002,650.002,590.002,590.002,331.27590,500
2024-07-122,630.002,630.002,590.002,610.002,349.28619,200
2024-07-112,600.002,640.002,580.002,600.002,340.27312,500
2024-07-102,600.002,620.002,590.002,600.002,340.27531,300
2024-07-092,600.002,650.002,580.002,590.002,331.27969,500
2024-07-082,610.002,610.002,580.002,580.002,322.27683,100
2024-07-052,570.002,600.002,540.002,600.002,340.27441,500
2024-07-042,580.002,600.002,550.002,570.002,313.271,813,700
2024-07-032,580.002,590.002,560.002,580.002,322.27365,600
2024-07-022,560.002,600.002,520.002,570.002,313.27682,500
2024-07-012,590.002,610.002,560.002,560.002,304.27771,600
2024-06-282,530.002,580.002,520.002,580.002,322.27757,200
2024-06-272,510.002,540.002,500.002,530.002,277.27235,400
2024-06-262,500.002,510.002,480.002,500.002,250.26272,000
2024-06-252,520.002,530.002,460.002,490.002,241.26274,600
2024-06-242,520.002,540.002,480.002,500.002,250.26482,500
2024-06-212,460.002,530.002,460.002,520.002,268.27365,700
2024-06-202,440.002,460.002,430.002,450.002,205.26540,000
2024-06-192,480.002,480.002,430.002,440.002,196.261,108,800
2024-06-142,500.002,510.002,460.002,480.002,232.261,061,100
2024-06-132,520.002,550.002,500.002,500.002,250.26822,500
2024-06-122,540.002,550.002,500.002,510.002,259.271,202,200
2024-06-112,580.002,590.002,530.002,530.002,277.271,472,000
2024-06-102,590.002,600.002,570.002,580.002,322.27582,600
2024-06-072,600.002,620.002,580.002,580.002,322.271,175,900
2024-06-062,570.002,610.002,570.002,600.002,340.27765,100
2024-06-052,630.002,650.002,580.002,590.002,331.27647,400
2024-06-042,620.002,650.002,600.002,610.002,349.28465,100
2024-06-032,570.002,620.002,570.002,600.002,340.27426,200
2024-05-312,590.002,610.002,560.002,570.002,313.27566,100
2024-05-302,620.002,650.002,550.002,570.002,313.271,364,100
2024-05-292,640.002,650.002,600.002,610.002,349.281,192,500
2024-05-282,650.002,650.002,610.002,630.002,367.28829,800
2024-05-272,670.002,670.002,620.002,620.002,358.281,232,800
2024-05-222,670.002,680.002,650.002,660.002,394.28612,800
2024-05-212,670.002,700.002,650.002,670.002,403.28990,500
2024-05-202,690.002,710.002,660.002,670.002,403.28976,200
2024-05-172,680.002,710.002,670.002,680.002,412.28732,500
2024-05-162,710.002,720.002,670.002,680.002,412.281,383,000
2024-05-152,680.002,710.002,670.002,700.002,430.29649,200
2024-05-142,650.002,680.002,630.002,680.002,412.28448,700
2024-05-132,650.002,680.002,610.002,640.002,376.28813,300
2024-05-082,670.002,670.002,640.002,640.002,376.281,557,300
← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-10142.1900 IDR
2025-04-10113.8500 IDR
2024-04-03125.4800 IDR
2023-04-12118.2600 IDR
2022-04-0556.3300 IDR
2021-05-1136.0800 IDR
2020-04-01187.5500 IDR
2019-04-05143.2200 IDR

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