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
2023-05-022,810.002,820.002,760.002,770.002,387.241,215,000
2023-04-282,810.002,850.002,800.002,820.002,430.331,669,400
2023-04-272,790.002,820.002,780.002,810.002,421.71744,000
2023-04-262,800.002,810.002,770.002,790.002,404.48925,000
2023-04-182,750.002,820.002,730.002,800.002,413.09986,800
2023-04-172,810.002,820.002,750.002,750.002,370.001,635,300
2023-04-142,810.002,830.002,790.002,810.002,421.711,096,400
2023-04-132,780.002,830.002,770.002,810.002,421.711,953,400
2023-04-122,730.002,820.002,690.002,780.002,395.862,789,600
2023-04-112,890.002,910.002,880.002,890.002,388.743,228,400
2023-04-102,920.002,940.002,880.002,890.002,388.741,115,600
2023-04-062,940.002,950.002,910.002,920.002,413.541,204,200
2023-04-052,950.002,970.002,910.002,940.002,430.072,184,400
2023-04-042,870.002,960.002,850.002,940.002,430.073,164,200
2023-04-032,870.002,900.002,850.002,870.002,372.21819,900
2023-03-312,900.002,900.002,840.002,870.002,372.21867,500
2023-03-302,900.002,920.002,860.002,890.002,388.741,213,600
2023-03-292,870.002,920.002,860.002,900.002,397.001,067,100
2023-03-282,890.002,890.002,850.002,860.002,363.941,389,700
2023-03-272,840.002,890.002,830.002,870.002,372.211,072,700
2023-03-242,750.002,870.002,750.002,830.002,339.152,020,100
2023-03-212,730.002,760.002,720.002,750.002,273.02754,400
2023-03-202,710.002,800.002,690.002,720.002,248.221,284,700
2023-03-172,710.002,760.002,690.002,710.002,239.961,754,300
2023-03-162,700.002,740.002,610.002,700.002,231.693,352,200
2023-03-152,680.002,720.002,680.002,720.002,248.22967,100
2023-03-142,740.002,740.002,670.002,680.002,215.163,050,300
2023-03-132,800.002,800.002,680.002,740.002,264.761,934,700
2023-03-102,850.002,850.002,800.002,800.002,314.35617,500
2023-03-092,830.002,870.002,820.002,850.002,355.68584,400
2023-03-082,850.002,850.002,810.002,830.002,339.15778,300
2023-03-072,850.002,900.002,820.002,850.002,355.681,138,100
2023-03-062,850.002,880.002,810.002,850.002,355.681,145,800
2023-03-032,840.002,890.002,830.002,850.002,355.68944,200
2023-03-022,800.002,850.002,800.002,840.002,347.41491,000
2023-03-012,880.002,880.002,800.002,810.002,322.612,858,900
2023-02-282,900.002,920.002,860.002,860.002,363.941,904,700
2023-02-272,910.002,960.002,880.002,890.002,388.742,118,000
2023-02-242,910.002,940.002,880.002,900.002,397.001,233,200
2023-02-232,860.002,920.002,860.002,920.002,413.541,997,000
2023-02-222,910.002,920.002,850.002,860.002,363.942,018,300
2023-02-212,930.002,940.002,900.002,920.002,413.541,022,000
2023-02-202,930.002,970.002,920.002,930.002,421.801,214,300
2023-02-172,990.002,990.002,900.002,930.002,421.803,094,500
2023-02-162,890.003,050.002,890.002,970.002,454.8613,368,200
2023-02-152,890.002,940.002,830.002,840.002,347.414,138,600
2023-02-142,900.002,910.002,870.002,880.002,380.47910,500
2023-02-132,880.002,920.002,870.002,900.002,397.001,547,600
2023-02-102,850.002,880.002,810.002,880.002,380.472,038,600
2023-02-092,840.002,920.002,840.002,860.002,363.943,159,600
2023-02-082,900.002,950.002,860.002,890.002,388.742,988,900
2023-02-072,750.002,900.002,750.002,900.002,397.004,452,800
2023-02-062,760.002,780.002,730.002,750.002,273.021,014,400
2023-02-032,780.002,820.002,720.002,750.002,273.022,980,000
2023-02-022,680.002,800.002,650.002,770.002,289.553,309,900
2023-02-012,670.002,700.002,650.002,670.002,206.901,017,200
2023-01-312,670.002,690.002,640.002,650.002,190.371,293,600
2023-01-302,710.002,730.002,650.002,670.002,206.901,462,400
2023-01-272,700.002,740.002,690.002,710.002,239.963,089,400
2023-01-262,620.002,710.002,600.002,690.002,223.434,551,300
← NewerPage 15 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.