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
2023-08-032,990.003,050.002,990.003,010.002,594.083,415,800
2023-08-023,000.003,010.002,970.002,990.002,576.842,830,500
2023-08-013,050.003,060.002,980.003,000.002,585.464,589,800
2023-07-313,160.003,170.003,060.003,060.002,637.177,125,100
2023-07-283,200.003,210.003,150.003,160.002,723.352,040,500
2023-07-273,200.003,240.003,160.003,200.002,757.822,531,200
2023-07-263,230.003,240.003,160.003,200.002,757.823,102,600
2023-07-253,280.003,320.003,210.003,220.002,775.064,771,100
2023-07-243,120.003,320.003,120.003,280.002,826.7712,046,700
2023-07-213,140.003,160.003,120.003,120.002,688.882,508,100
2023-07-203,110.003,150.003,100.003,130.002,697.492,429,300
2023-07-183,140.003,170.003,070.003,110.002,680.265,770,500
2023-07-173,140.003,180.003,110.003,130.002,697.492,268,400
2023-07-143,160.003,170.003,120.003,140.002,706.111,996,800
2023-07-133,170.003,210.003,110.003,160.002,723.354,520,100
2023-07-123,220.003,240.003,110.003,150.002,714.736,576,000
2023-07-113,140.003,230.003,110.003,220.002,775.067,855,600
2023-07-103,120.003,180.003,120.003,140.002,706.113,065,400
2023-07-073,130.003,200.003,100.003,120.002,688.885,453,100
2023-07-063,110.003,150.003,050.003,130.002,697.496,117,900
2023-07-053,080.003,160.003,070.003,100.002,671.6410,574,800
2023-07-043,040.003,100.003,000.003,080.002,654.407,396,700
2023-07-032,930.003,070.002,910.003,040.002,619.936,756,700
2023-06-272,960.002,990.002,910.002,930.002,525.134,752,200
2023-06-262,830.002,980.002,830.002,960.002,550.9811,875,200
2023-06-232,870.002,880.002,820.002,820.002,430.331,703,500
2023-06-222,880.002,900.002,850.002,870.002,473.421,300,300
2023-06-212,880.002,900.002,860.002,870.002,473.421,274,900
2023-06-202,850.002,870.002,830.002,870.002,473.42898,800
2023-06-192,820.002,850.002,800.002,830.002,438.95986,700
2023-06-162,870.002,900.002,820.002,820.002,430.333,023,000
2023-06-152,870.002,890.002,850.002,880.002,482.04787,500
2023-06-142,880.002,900.002,850.002,870.002,473.421,306,800
2023-06-132,860.002,940.002,860.002,870.002,473.424,781,600
2023-06-122,820.002,860.002,810.002,860.002,464.802,146,700
2023-06-092,830.002,850.002,810.002,820.002,430.33861,700
2023-06-082,800.002,850.002,800.002,840.002,447.571,672,600
2023-06-072,790.002,870.002,790.002,800.002,413.096,415,000
2023-06-062,760.002,790.002,760.002,790.002,404.481,207,200
2023-06-052,760.002,780.002,750.002,760.002,378.621,177,500
2023-05-312,800.002,810.002,750.002,760.002,378.622,555,500
2023-05-302,760.002,800.002,760.002,770.002,387.24764,200
2023-05-292,760.002,800.002,750.002,760.002,378.621,088,200
2023-05-262,780.002,810.002,750.002,760.002,378.622,193,100
2023-05-252,790.002,830.002,760.002,790.002,404.481,671,300
2023-05-242,800.002,830.002,770.002,790.002,404.481,988,400
2023-05-232,900.002,940.002,800.002,800.002,413.093,693,900
2023-05-222,790.002,900.002,780.002,890.002,490.665,527,200
2023-05-192,740.002,810.002,740.002,780.002,395.861,955,500
2023-05-172,750.002,770.002,720.002,740.002,361.381,640,600
2023-05-162,780.002,800.002,750.002,750.002,370.001,046,400
2023-05-152,750.002,780.002,740.002,780.002,395.861,234,700
2023-05-122,760.002,780.002,730.002,740.002,361.381,360,200
2023-05-112,790.002,790.002,740.002,760.002,378.62800,700
2023-05-102,760.002,810.002,740.002,770.002,387.242,063,300
2023-05-092,750.002,760.002,730.002,760.002,378.621,569,300
2023-05-082,760.002,770.002,720.002,760.002,378.623,378,200
2023-05-052,750.002,840.002,750.002,760.002,378.621,922,700
2023-05-042,750.002,780.002,740.002,750.002,370.00941,700
2023-05-032,770.002,790.002,730.002,750.002,370.001,377,400
← NewerPage 14 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.