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 spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BDMN.JK stock page

Bank Danamon Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-122,410.002,420.002,380.002,380.001,967.204,281,400
2022-05-112,390.002,470.002,390.002,400.001,983.733,884,100
2022-05-102,390.002,390.002,320.002,390.001,975.463,375,100
2022-05-092,450.002,470.002,360.002,380.001,967.205,841,200
2022-04-282,480.002,510.002,450.002,450.002,025.069,303,900
2022-04-272,420.002,470.002,400.002,470.002,041.598,577,900
2022-04-262,410.002,440.002,390.002,420.002,000.263,036,500
2022-04-252,370.002,430.002,330.002,400.001,983.737,037,600
2022-04-222,380.002,410.002,370.002,370.001,958.931,922,000
2022-04-212,390.002,420.002,360.002,380.001,967.202,252,900
2022-04-202,340.002,400.002,330.002,390.001,975.462,467,100
2022-04-192,320.002,350.002,320.002,320.001,917.601,130,900
2022-04-182,350.002,360.002,310.002,320.001,917.601,635,700
2022-04-142,320.002,350.002,320.002,340.001,934.131,077,800
2022-04-132,310.002,350.002,310.002,320.001,917.60722,700
2022-04-122,310.002,340.002,300.002,310.001,909.341,541,700
2022-04-112,360.002,360.002,310.002,310.001,909.341,951,700
2022-04-082,350.002,380.002,350.002,350.001,942.40850,800
2022-04-072,400.002,410.002,350.002,350.001,942.402,548,200
2022-04-062,380.002,410.002,380.002,400.001,983.731,759,000
2022-04-052,400.002,400.002,360.002,380.001,967.202,453,000
2022-04-042,450.002,450.002,430.002,440.001,970.234,404,100
2022-04-012,440.002,450.002,420.002,440.001,970.231,779,400
2022-03-312,430.002,470.002,420.002,440.001,970.232,178,100
2022-03-302,430.002,440.002,390.002,440.001,970.233,201,600
2022-03-292,420.002,450.002,380.002,420.001,954.083,180,300
2022-03-282,350.002,420.002,350.002,420.001,954.083,393,300
2022-03-252,340.002,370.002,340.002,350.001,897.563,420,300
2022-03-242,320.002,360.002,310.002,350.001,897.561,735,200
2022-03-232,370.002,370.002,310.002,310.001,865.261,202,000
2022-03-222,310.002,380.002,310.002,310.001,865.261,370,900
2022-03-212,310.002,340.002,310.002,310.001,865.26665,900
2022-03-182,320.002,340.002,310.002,310.001,865.26528,900
2022-03-172,320.002,350.002,310.002,320.001,873.33962,600
2022-03-162,300.002,330.002,300.002,320.001,873.33732,500
2022-03-152,350.002,370.002,290.002,300.001,857.182,221,500
2022-03-142,360.002,390.002,330.002,350.001,897.561,259,200
2022-03-112,320.002,350.002,310.002,350.001,897.561,810,700
2022-03-102,310.002,320.002,290.002,320.001,873.33940,600
2022-03-092,280.002,310.002,270.002,300.001,857.182,296,400
2022-03-082,320.002,320.002,280.002,280.001,841.034,200,400
2022-03-072,360.002,370.002,310.002,320.001,873.333,374,200
2022-03-042,380.002,390.002,360.002,360.001,905.631,626,300
2022-03-022,410.002,440.002,380.002,380.001,921.781,081,500
2022-03-012,390.002,460.002,370.002,410.001,946.012,552,500
2022-02-252,360.002,390.002,350.002,380.001,921.782,021,000
2022-02-242,370.002,400.002,350.002,360.001,905.634,142,800
2022-02-232,390.002,420.002,370.002,390.001,929.863,675,700
2022-02-222,410.002,420.002,380.002,390.001,929.861,802,200
2022-02-212,400.002,430.002,380.002,420.001,954.081,483,100
2022-02-182,430.002,430.002,360.002,390.001,929.865,192,300
2022-02-172,500.002,510.002,410.002,420.001,954.085,823,600
2022-02-162,450.002,540.002,440.002,460.001,986.386,054,800
2022-02-152,400.002,460.002,390.002,440.001,970.231,759,900
2022-02-142,450.002,450.002,390.002,420.001,954.082,543,000
2022-02-112,470.002,470.002,440.002,450.001,978.301,330,400
2022-02-102,430.002,480.002,430.002,470.001,994.451,816,100
2022-02-092,470.002,500.002,420.002,430.001,962.165,317,300
2022-02-082,420.002,480.002,390.002,470.001,994.456,134,100
2022-02-072,390.002,420.002,380.002,390.001,929.861,328,100
← NewerPage 19 of 21 · 1,219 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.