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
2023-10-302,600.002,650.002,600.002,640.002,275.201,225,900
2023-10-272,650.002,650.002,630.002,650.002,283.82351,300
2023-10-262,670.002,670.002,620.002,640.002,275.20775,000
2023-10-252,640.002,690.002,630.002,670.002,301.061,035,000
2023-10-242,630.002,640.002,610.002,630.002,266.581,081,600
2023-10-232,680.002,690.002,610.002,630.002,266.582,935,500
2023-10-202,680.002,690.002,660.002,680.002,309.68836,300
2023-10-192,700.002,700.002,680.002,690.002,318.29547,900
2023-10-182,730.002,740.002,690.002,690.002,318.291,105,900
2023-10-172,680.002,730.002,680.002,720.002,344.15777,000
2023-10-162,770.002,780.002,680.002,680.002,309.684,351,800
2023-10-132,820.002,830.002,770.002,770.002,387.241,866,500
2023-10-122,830.002,850.002,820.002,820.002,430.33598,200
2023-10-112,800.002,830.002,790.002,830.002,438.95356,800
2023-10-102,780.002,800.002,770.002,790.002,404.48812,800
2023-10-092,780.002,820.002,770.002,780.002,395.861,153,400
2023-10-062,810.002,820.002,780.002,780.002,395.861,337,900
2023-10-052,830.002,840.002,800.002,810.002,421.711,045,700
2023-10-042,850.002,850.002,810.002,820.002,430.331,428,400
2023-10-032,880.002,880.002,840.002,850.002,456.18775,400
2023-10-022,870.002,880.002,850.002,870.002,473.42723,900
2023-09-292,870.002,880.002,840.002,860.002,464.80712,800
2023-09-272,870.002,900.002,840.002,860.002,464.80887,900
2023-09-262,910.002,920.002,860.002,870.002,473.421,393,100
2023-09-252,890.002,900.002,870.002,880.002,482.041,141,600
2023-09-222,870.002,890.002,860.002,880.002,482.04460,300
2023-09-212,860.002,890.002,860.002,880.002,482.04859,400
2023-09-202,820.002,880.002,820.002,860.002,464.80488,100
2023-09-192,870.002,880.002,840.002,860.002,464.80753,600
2023-09-182,890.002,930.002,850.002,860.002,464.801,306,900
2023-09-152,890.002,900.002,880.002,880.002,482.04665,700
2023-09-142,860.002,900.002,860.002,880.002,482.04601,800
2023-09-132,840.002,870.002,820.002,870.002,473.42874,500
2023-09-122,870.002,890.002,830.002,830.002,438.954,217,100
2023-09-112,920.002,930.002,870.002,870.002,473.423,626,900
2023-09-082,960.002,970.002,920.002,920.002,516.512,346,800
2023-09-072,990.003,000.002,950.002,960.002,550.981,419,500
2023-09-062,980.003,010.002,970.002,990.002,576.841,834,800
2023-09-052,940.002,990.002,940.002,970.002,559.601,577,200
2023-09-042,940.002,950.002,920.002,940.002,533.751,459,700
2023-09-012,950.002,950.002,920.002,930.002,525.13973,100
2023-08-312,950.002,970.002,930.002,930.002,525.131,370,700
2023-08-302,910.002,970.002,910.002,950.002,542.371,189,300
2023-08-292,940.002,950.002,920.002,930.002,525.131,690,200
2023-08-282,940.002,960.002,900.002,930.002,525.132,052,400
2023-08-252,950.002,950.002,930.002,930.002,525.13997,600
2023-08-242,970.002,970.002,920.002,940.002,533.751,076,300
2023-08-232,930.002,950.002,930.002,940.002,533.752,663,200
2023-08-222,970.002,980.002,930.002,940.002,533.752,349,400
2023-08-213,000.003,020.002,920.002,970.002,559.603,699,000
2023-08-183,000.003,020.002,980.003,000.002,585.461,013,100
2023-08-163,010.003,030.002,990.003,000.002,585.461,527,800
2023-08-153,020.003,050.003,000.003,010.002,594.083,118,700
2023-08-143,020.003,020.002,980.003,000.002,585.461,916,100
2023-08-113,010.003,030.002,990.003,000.002,585.461,536,700
2023-08-103,040.003,050.003,000.003,010.002,594.081,344,900
2023-08-093,050.003,070.003,000.003,040.002,619.933,128,800
2023-08-083,090.003,110.003,040.003,050.002,628.553,299,700
2023-08-073,010.003,110.003,000.003,090.002,663.025,730,700
2023-08-043,010.003,050.002,970.002,980.002,568.224,048,600
← NewerPage 13 of 21 · 1,215 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.