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
2022-11-013,400.003,480.003,180.003,270.002,702.8310,732,600
2022-10-313,450.003,520.003,340.003,400.002,810.2810,598,400
2022-10-283,690.003,750.003,450.003,450.002,851.6124,552,000
2022-10-273,740.003,750.003,640.003,700.003,058.255,312,900
2022-10-263,780.003,850.003,560.003,720.003,074.7814,581,200
2022-10-253,700.003,880.003,640.003,780.003,124.3717,117,100
2022-10-243,450.003,790.003,450.003,790.003,132.6427,295,300
2022-10-213,110.003,470.003,110.003,440.002,843.3427,276,200
2022-10-203,190.003,240.003,100.003,100.002,562.3112,524,000
2022-10-192,960.003,190.002,920.003,190.002,636.7016,448,400
2022-10-182,920.002,960.002,900.002,960.002,446.603,984,100
2022-10-173,000.003,000.002,880.002,920.002,413.546,391,800
2022-10-143,050.003,090.002,980.003,000.002,479.6612,594,800
2022-10-132,920.003,030.002,880.003,010.002,487.9210,500,000
2022-10-122,980.003,000.002,820.002,920.002,413.548,010,300
2022-10-112,940.003,030.002,880.002,970.002,454.8614,804,900
2022-10-102,740.003,050.002,670.002,930.002,421.8036,930,200
2022-10-072,590.002,760.002,570.002,700.002,231.6911,502,000
2022-10-062,590.002,630.002,560.002,590.002,140.772,094,300
2022-10-052,630.002,630.002,590.002,590.002,140.77328,600
2022-10-042,600.002,620.002,580.002,620.002,165.57848,300
2022-10-032,550.002,610.002,530.002,590.002,140.772,013,000
2022-09-302,550.002,590.002,480.002,540.002,099.442,666,200
2022-09-292,650.002,670.002,550.002,550.002,107.712,754,800
2022-09-282,640.002,660.002,600.002,640.002,182.102,767,300
2022-09-272,640.002,650.002,610.002,630.002,173.83585,500
2022-09-262,670.002,670.002,580.002,640.002,182.103,179,000
2022-09-232,710.002,730.002,670.002,670.002,206.901,909,200
2022-09-222,640.002,700.002,640.002,680.002,215.161,283,400
2022-09-212,720.002,720.002,680.002,690.002,223.433,051,700
2022-09-202,710.002,730.002,680.002,700.002,231.691,135,200
2022-09-192,700.002,740.002,660.002,700.002,231.692,887,300
2022-09-162,780.002,780.002,670.002,690.002,223.436,050,800
2022-09-152,700.002,800.002,700.002,750.002,273.029,216,300
2022-09-142,700.002,760.002,670.002,700.002,231.695,637,500
2022-09-132,700.002,790.002,700.002,710.002,239.962,640,300
2022-09-122,760.002,790.002,690.002,700.002,231.694,895,900
2022-09-092,790.002,800.002,720.002,760.002,281.291,441,800
2022-09-082,780.002,840.002,760.002,780.002,297.822,754,400
2022-09-072,800.002,810.002,730.002,770.002,289.553,639,400
2022-09-062,680.002,810.002,680.002,790.002,306.087,103,700
2022-09-052,640.002,720.002,620.002,680.002,215.163,700,400
2022-09-022,640.002,660.002,620.002,640.002,182.102,285,000
2022-09-012,640.002,650.002,620.002,640.002,182.10726,200
2022-08-312,630.002,680.002,620.002,640.002,182.102,217,400
2022-08-302,640.002,670.002,630.002,630.002,173.833,076,300
2022-08-292,640.002,660.002,590.002,640.002,182.102,013,600
2022-08-262,610.002,690.002,590.002,660.002,198.635,167,200
2022-08-252,640.002,660.002,600.002,610.002,157.303,923,700
2022-08-242,640.002,730.002,610.002,640.002,182.1011,921,700
2022-08-232,550.002,700.002,530.002,640.002,182.109,527,200
2022-08-222,560.002,600.002,480.002,560.002,115.989,269,200
2022-08-192,590.002,600.002,550.002,550.002,107.713,561,200
2022-08-182,610.002,610.002,580.002,590.002,140.771,481,000
2022-08-162,610.002,640.002,580.002,610.002,157.302,311,600
2022-08-152,600.002,610.002,580.002,600.002,149.041,441,000
2022-08-122,630.002,630.002,580.002,590.002,140.771,516,500
2022-08-112,540.002,620.002,540.002,610.002,157.306,559,800
2022-08-102,540.002,550.002,520.002,540.002,099.441,303,600
2022-08-092,550.002,570.002,520.002,540.002,099.442,681,900
← NewerPage 17 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.