Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BDMN.JK stock page

Bank Danamon Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-092,550.002,570.002,520.002,540.002,099.442,681,900
2022-08-082,580.002,590.002,530.002,540.002,099.445,136,700
2022-08-052,550.002,580.002,540.002,560.002,115.982,823,600
2022-08-042,580.002,590.002,540.002,540.002,099.441,682,000
2022-08-032,550.002,590.002,550.002,580.002,132.513,094,600
2022-08-022,520.002,600.002,500.002,550.002,107.715,208,400
2022-08-012,550.002,570.002,510.002,520.002,082.912,191,400
2022-07-292,500.002,550.002,500.002,510.002,074.653,008,700
2022-07-282,510.002,530.002,480.002,490.002,058.121,960,400
2022-07-272,480.002,500.002,460.002,470.002,041.591,059,200
2022-07-262,490.002,510.002,440.002,470.002,041.592,352,700
2022-07-252,530.002,540.002,460.002,470.002,041.591,871,000
2022-07-222,520.002,540.002,490.002,520.002,082.911,093,500
2022-07-212,520.002,570.002,490.002,510.002,074.654,577,100
2022-07-202,470.002,600.002,470.002,520.002,082.916,459,000
2022-07-192,470.002,510.002,450.002,460.002,033.322,119,700
2022-07-182,550.002,610.002,450.002,470.002,041.596,216,400
2022-07-152,440.002,660.002,440.002,540.002,099.4421,375,800
2022-07-142,400.002,530.002,400.002,440.002,016.7915,914,300
2022-07-132,390.002,400.002,370.002,390.001,975.461,450,900
2022-07-122,360.002,390.002,340.002,390.001,975.46799,300
2022-07-112,350.002,360.002,330.002,350.001,942.40364,100
2022-07-082,350.002,370.002,340.002,350.001,942.40792,100
2022-07-072,360.002,360.002,330.002,350.001,942.40781,700
2022-07-062,340.002,360.002,320.002,360.001,950.67399,500
2022-07-052,330.002,360.002,320.002,350.001,942.401,440,100
2022-07-042,350.002,360.002,300.002,320.001,917.602,285,300
2022-07-012,350.002,370.002,350.002,350.001,942.401,429,500
2022-06-302,360.002,380.002,350.002,350.001,942.401,862,200
2022-06-292,390.002,400.002,350.002,350.001,942.403,211,400
2022-06-282,390.002,400.002,370.002,390.001,975.46400,800
2022-06-272,400.002,430.002,370.002,390.001,975.462,756,400
2022-06-242,410.002,440.002,400.002,400.001,983.732,554,400
2022-06-232,390.002,420.002,370.002,410.001,991.991,013,200
2022-06-222,400.002,410.002,370.002,390.001,975.46908,900
2022-06-212,420.002,430.002,370.002,400.001,983.73842,900
2022-06-202,380.002,400.002,360.002,400.001,983.732,056,900
2022-06-172,390.002,400.002,350.002,360.001,950.672,368,700
2022-06-162,350.002,420.002,350.002,390.001,975.461,984,500
2022-06-152,410.002,430.002,340.002,350.001,942.405,972,700
2022-06-142,410.002,440.002,390.002,400.001,983.731,991,200
2022-06-132,500.002,520.002,380.002,410.001,991.994,893,400
2022-06-102,540.002,550.002,470.002,500.002,066.384,763,000
2022-06-092,530.002,570.002,520.002,550.002,107.713,360,900
2022-06-082,710.002,710.002,530.002,530.002,091.186,592,100
2022-06-072,530.002,650.002,530.002,620.002,165.577,918,900
2022-06-062,560.002,590.002,530.002,530.002,091.183,225,400
2022-06-032,580.002,610.002,530.002,560.002,115.984,320,600
2022-06-022,570.002,620.002,540.002,580.002,132.516,624,600
2022-05-312,420.002,560.002,420.002,560.002,115.9812,094,200
2022-05-302,450.002,480.002,410.002,420.002,000.262,556,000
2022-05-272,350.002,450.002,350.002,440.002,016.794,407,100
2022-05-252,370.002,400.002,360.002,360.001,950.672,316,500
2022-05-242,360.002,380.002,350.002,370.001,958.931,610,500
2022-05-232,350.002,380.002,330.002,360.001,950.671,149,700
2022-05-202,340.002,360.002,320.002,350.001,942.401,991,900
2022-05-192,370.002,370.002,340.002,340.001,934.132,704,500
2022-05-182,400.002,410.002,370.002,370.001,958.931,808,100
2022-05-172,380.002,400.002,370.002,380.001,967.202,073,900
2022-05-132,380.002,420.002,370.002,370.001,958.931,548,100
← NewerPage 18 of 21 · 1,216 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.