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
2023-01-252,570.002,630.002,570.002,610.002,157.302,905,100
2023-01-242,600.002,640.002,560.002,570.002,124.242,181,400
2023-01-202,600.002,640.002,570.002,600.002,149.041,294,100
2023-01-192,570.002,600.002,550.002,600.002,149.04484,400
2023-01-182,600.002,630.002,570.002,570.002,124.241,009,600
2023-01-172,560.002,630.002,560.002,600.002,149.042,048,300
2023-01-162,530.002,570.002,500.002,560.002,115.98852,300
2023-01-132,550.002,580.002,520.002,530.002,091.18833,900
2023-01-122,510.002,590.002,510.002,550.002,107.711,689,100
2023-01-112,540.002,550.002,500.002,510.002,074.651,668,100
2023-01-102,600.002,600.002,530.002,540.002,099.442,074,400
2023-01-092,640.002,640.002,580.002,600.002,149.041,348,500
2023-01-062,620.002,630.002,580.002,620.002,165.571,021,400
2023-01-052,650.002,660.002,590.002,620.002,165.572,715,100
2023-01-042,730.002,750.002,650.002,650.002,190.372,807,200
2023-01-032,750.002,760.002,720.002,730.002,256.49807,100
2023-01-022,730.002,750.002,700.002,750.002,273.02460,200
2022-12-302,760.002,770.002,720.002,730.002,256.49967,000
2022-12-292,740.002,750.002,700.002,730.002,256.49793,000
2022-12-282,780.002,790.002,740.002,750.002,273.021,233,700
2022-12-272,790.002,810.002,770.002,790.002,306.08928,200
2022-12-262,790.002,810.002,770.002,800.002,314.35398,800
2022-12-232,800.002,810.002,770.002,790.002,306.081,030,400
2022-12-222,810.002,840.002,800.002,810.002,322.61671,700
2022-12-212,790.002,820.002,770.002,810.002,322.61626,300
2022-12-202,860.002,860.002,780.002,790.002,306.082,099,700
2022-12-192,860.002,870.002,840.002,860.002,363.94475,200
2022-12-162,830.002,860.002,810.002,860.002,363.94784,600
2022-12-152,850.002,860.002,830.002,850.002,355.68698,100
2022-12-142,850.002,860.002,820.002,850.002,355.681,044,200
2022-12-132,860.002,880.002,810.002,850.002,355.681,603,400
2022-12-122,800.002,870.002,760.002,860.002,363.942,001,500
2022-12-092,840.002,870.002,780.002,800.002,314.352,187,800
2022-12-082,730.002,860.002,720.002,840.002,347.413,006,800
2022-12-072,840.002,840.002,730.002,760.002,281.293,974,000
2022-12-062,880.002,880.002,770.002,840.002,347.414,807,600
2022-12-052,960.002,980.002,880.002,880.002,380.474,394,300
2022-12-023,000.003,010.002,960.002,960.002,446.603,789,100
2022-12-013,040.003,050.002,990.003,000.002,479.663,371,900
2022-11-303,020.003,060.002,990.003,020.002,496.196,267,700
2022-11-292,990.003,050.002,990.003,020.002,496.192,167,400
2022-11-283,050.003,070.002,970.002,990.002,471.394,916,200
2022-11-253,120.003,120.003,050.003,050.002,520.994,172,500
2022-11-243,100.003,130.003,080.003,110.002,570.583,366,600
2022-11-233,040.003,160.003,030.003,080.002,545.789,566,600
2022-11-223,080.003,080.003,020.003,040.002,512.722,614,500
2022-11-213,030.003,080.003,030.003,050.002,520.993,507,000
2022-11-183,040.003,060.002,990.003,030.002,504.462,903,900
2022-11-172,950.003,040.002,920.003,040.002,512.724,431,300
2022-11-162,990.003,000.002,920.002,950.002,438.335,173,100
2022-11-153,000.003,030.002,980.002,990.002,471.392,164,100
2022-11-143,060.003,060.002,970.003,000.002,479.664,044,800
2022-11-113,010.003,060.002,990.003,030.002,504.465,060,100
2022-11-103,010.003,070.002,980.003,000.002,479.668,203,900
2022-11-093,120.003,130.003,010.003,010.002,487.929,774,000
2022-11-083,000.003,120.002,980.003,100.002,562.3110,882,100
2022-11-073,070.003,100.002,960.003,000.002,479.6616,583,500
2022-11-043,170.003,170.003,030.003,050.002,520.9915,207,200
2022-11-033,070.003,180.003,020.003,140.002,595.3817,227,800
2022-11-023,290.003,300.003,050.003,070.002,537.5223,741,100
← NewerPage 16 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.