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
2024-01-252,830.002,890.002,740.002,740.002,361.382,330,200
2024-01-242,830.002,840.002,760.002,800.002,413.091,265,400
2024-01-232,870.002,900.002,800.002,820.002,430.331,769,000
2024-01-222,860.002,930.002,850.002,870.002,473.421,811,900
2024-01-192,860.002,880.002,820.002,850.002,456.181,254,200
2024-01-182,890.002,900.002,850.002,860.002,464.801,073,900
2024-01-172,910.002,910.002,870.002,900.002,499.28896,400
2024-01-162,890.002,910.002,880.002,900.002,499.28543,000
2024-01-152,890.002,920.002,860.002,880.002,482.04962,300
2024-01-122,870.002,930.002,870.002,890.002,490.66645,800
2024-01-112,890.002,910.002,870.002,890.002,490.661,078,200
2024-01-102,930.002,940.002,880.002,900.002,499.281,391,200
2024-01-092,860.002,970.002,860.002,920.002,516.515,091,600
2024-01-082,850.002,880.002,830.002,860.002,464.801,945,900
2024-01-052,840.002,890.002,840.002,840.002,447.572,055,200
2024-01-042,780.002,850.002,760.002,830.002,438.952,812,400
2024-01-032,790.002,800.002,770.002,780.002,395.86684,400
2024-01-022,810.002,810.002,770.002,780.002,395.86689,900
2023-12-292,800.002,810.002,770.002,780.002,395.861,015,900
2023-12-282,750.002,840.002,720.002,800.002,413.091,606,200
2023-12-272,720.002,740.002,710.002,720.002,344.15509,600
2023-12-222,750.002,750.002,720.002,720.002,344.151,002,700
2023-12-212,730.002,750.002,710.002,730.002,352.77463,000
2023-12-202,760.002,760.002,730.002,740.002,361.38501,200
2023-12-192,740.002,760.002,700.002,750.002,370.00589,900
2023-12-182,770.002,790.002,730.002,740.002,361.38554,700
2023-12-152,780.002,800.002,760.002,770.002,387.24242,600
2023-12-142,760.002,800.002,740.002,770.002,387.24721,600
2023-12-132,750.002,750.002,720.002,740.002,361.38599,300
2023-12-122,750.002,760.002,720.002,750.002,370.00467,800
2023-12-112,780.002,780.002,720.002,730.002,352.771,126,700
2023-12-082,780.002,790.002,750.002,780.002,395.86438,400
2023-12-072,810.002,810.002,760.002,760.002,378.621,312,800
2023-12-062,850.002,850.002,810.002,810.002,421.71654,700
2023-12-052,850.002,850.002,810.002,840.002,447.57896,500
2023-12-042,840.002,860.002,840.002,850.002,456.181,030,800
2023-12-012,850.002,850.002,820.002,840.002,447.57451,400
2023-11-302,840.002,860.002,830.002,850.002,456.18765,400
2023-11-292,850.002,850.002,820.002,840.002,447.571,087,500
2023-11-282,830.002,870.002,810.002,840.002,447.571,010,600
2023-11-272,820.002,850.002,780.002,810.002,421.712,201,800
2023-11-242,760.002,840.002,750.002,810.002,421.711,587,900
2023-11-232,740.002,780.002,720.002,750.002,370.002,154,500
2023-11-222,760.002,760.002,720.002,740.002,361.38887,300
2023-11-212,750.002,770.002,730.002,750.002,370.00883,000
2023-11-202,770.002,800.002,740.002,750.002,370.001,043,700
2023-11-172,750.002,770.002,720.002,750.002,370.001,611,700
2023-11-162,720.002,760.002,710.002,740.002,361.381,786,700
2023-11-152,700.002,750.002,700.002,720.002,344.15910,100
2023-11-142,700.002,700.002,680.002,690.002,318.29256,400
2023-11-132,710.002,740.002,680.002,700.002,326.91395,500
2023-11-102,700.002,700.002,670.002,690.002,318.29477,300
2023-11-092,690.002,710.002,680.002,700.002,326.91466,000
2023-11-082,730.002,740.002,680.002,690.002,318.29670,500
2023-11-072,720.002,740.002,710.002,720.002,344.15452,400
2023-11-062,750.002,760.002,710.002,710.002,335.531,222,000
2023-11-032,720.002,760.002,720.002,750.002,370.00817,900
2023-11-022,710.002,740.002,690.002,720.002,344.15574,800
2023-11-012,740.002,790.002,680.002,710.002,335.531,375,100
2023-10-312,720.002,760.002,690.002,740.002,361.382,442,200
← NewerPage 12 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.