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
2024-05-072,670.002,690.002,660.002,660.002,394.28662,600
2024-05-062,700.002,720.002,660.002,670.002,403.281,294,100
2024-05-032,690.002,730.002,670.002,700.002,430.291,674,300
2024-05-022,740.002,750.002,670.002,680.002,412.281,463,900
2024-04-302,680.002,740.002,660.002,740.002,466.291,480,100
2024-04-292,710.002,750.002,670.002,680.002,412.28818,400
2024-04-262,750.002,780.002,700.002,700.002,430.293,192,900
2024-04-252,770.002,790.002,730.002,740.002,466.291,051,700
2024-04-242,760.002,790.002,750.002,770.002,493.29829,700
2024-04-232,750.002,790.002,750.002,760.002,484.29556,200
2024-04-222,750.002,770.002,740.002,750.002,475.29690,600
2024-04-192,790.002,790.002,720.002,750.002,475.291,730,400
2024-04-182,770.002,810.002,770.002,790.002,511.29944,500
2024-04-172,750.002,790.002,730.002,780.002,502.291,404,500
2024-04-162,760.002,790.002,730.002,740.002,466.292,742,700
2024-04-052,810.002,830.002,790.002,790.002,511.291,884,100
2024-04-042,840.002,840.002,810.002,820.002,538.301,805,800
2024-04-032,900.002,900.002,800.002,810.002,529.306,137,300
2024-04-022,920.002,960.002,910.002,950.002,542.376,578,300
2024-04-012,980.003,000.002,910.002,920.002,516.516,264,300
2024-03-283,010.003,020.002,960.002,980.002,568.225,433,700
2024-03-272,990.003,040.002,980.003,010.002,594.087,299,100
2024-03-263,010.003,010.002,970.002,980.002,568.224,301,400
2024-03-253,050.003,050.002,980.002,990.002,576.845,645,500
2024-03-222,950.003,030.002,940.003,010.002,594.088,612,400
2024-03-212,930.002,960.002,920.002,950.002,542.373,399,800
2024-03-202,940.002,940.002,900.002,930.002,525.132,926,700
2024-03-192,950.002,970.002,930.002,930.002,525.131,023,000
2024-03-182,920.002,960.002,920.002,950.002,542.371,153,100
2024-03-152,940.002,970.002,920.002,920.002,516.511,327,600
2024-03-142,940.002,950.002,910.002,940.002,533.751,318,600
2024-03-132,930.002,980.002,900.002,940.002,533.755,366,700
2024-03-082,880.002,910.002,870.002,900.002,499.281,274,000
2024-03-072,860.002,900.002,860.002,880.002,482.041,331,100
2024-03-062,890.002,890.002,860.002,860.002,464.802,230,600
2024-03-052,880.002,890.002,850.002,890.002,490.661,466,000
2024-03-042,910.002,920.002,870.002,880.002,482.041,655,900
2024-03-012,910.002,910.002,880.002,900.002,499.281,811,000
2024-02-292,920.002,930.002,890.002,910.002,507.892,057,200
2024-02-282,900.002,930.002,890.002,910.002,507.892,409,900
2024-02-272,900.002,970.002,870.002,900.002,499.282,341,900
2024-02-262,950.002,960.002,890.002,900.002,499.282,241,400
2024-02-232,960.002,960.002,880.002,930.002,525.133,568,300
2024-02-222,900.002,950.002,900.002,940.002,533.754,361,100
2024-02-212,890.002,920.002,870.002,900.002,499.284,382,800
2024-02-202,880.002,920.002,860.002,890.002,490.665,181,200
2024-02-192,870.002,910.002,860.002,870.002,473.421,216,700
2024-02-162,880.002,900.002,860.002,870.002,473.421,533,800
2024-02-152,890.002,950.002,870.002,880.002,482.044,142,100
2024-02-132,850.002,930.002,850.002,890.002,490.664,202,000
2024-02-122,780.002,860.002,760.002,850.002,456.183,255,300
2024-02-072,800.002,800.002,760.002,780.002,395.86596,600
2024-02-062,800.002,800.002,710.002,800.002,413.092,218,800
2024-02-052,810.002,810.002,770.002,790.002,404.48585,300
2024-02-022,780.002,830.002,780.002,810.002,421.71510,700
2024-02-012,830.002,830.002,770.002,770.002,387.241,728,300
2024-01-312,820.002,840.002,810.002,830.002,438.95936,200
2024-01-302,810.002,850.002,800.002,830.002,438.95839,900
2024-01-292,770.002,850.002,760.002,800.002,413.091,061,000
2024-01-262,740.002,770.002,720.002,760.002,378.62944,600
← NewerPage 11 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.