Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BDMN.JK stock page

Bank Danamon Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,100.004,140.004,010.004,070.004,070.001,108,000
2026-07-234,140.004,220.004,070.004,100.004,100.002,147,600
2026-07-224,250.004,260.004,130.004,170.004,170.00952,900
2026-07-214,250.004,260.004,190.004,250.004,250.00528,400
2026-07-204,280.004,350.004,220.004,250.004,250.00635,000
2026-07-174,230.004,300.004,190.004,270.004,270.001,249,300
2026-07-164,160.004,300.004,160.004,220.004,220.001,439,800
2026-07-154,160.004,270.004,140.004,160.004,160.00652,600
2026-07-144,170.004,180.004,080.004,160.004,160.001,583,200
2026-07-134,180.004,200.004,100.004,150.004,150.001,961,500
2026-07-103,950.004,190.003,950.004,140.004,140.002,007,000
2026-07-093,820.003,940.003,800.003,940.003,940.001,597,500
2026-07-083,810.003,840.003,790.003,810.003,810.001,051,500
2026-07-073,820.003,870.003,810.003,840.003,840.00457,500
2026-07-063,830.003,870.003,790.003,810.003,810.00718,700
2026-07-033,770.003,870.003,770.003,830.003,830.00299,000
2026-07-023,730.003,860.003,730.003,760.003,760.001,119,400
2026-07-013,740.003,770.003,650.003,730.003,730.001,991,600
2026-06-303,990.003,990.003,750.003,750.003,750.002,477,300
2026-06-293,990.004,030.003,900.003,990.003,990.001,634,400
2026-06-264,020.004,050.003,970.003,990.003,990.001,412,600
2026-06-254,010.004,120.003,960.004,020.004,020.00581,000
2026-06-244,160.004,230.004,010.004,010.004,010.001,139,100
2026-06-234,170.004,290.004,130.004,160.004,160.001,892,600
2026-06-224,140.004,200.004,000.004,150.004,150.002,523,200
2026-06-194,120.004,220.004,100.004,140.004,140.00973,900
2026-06-184,040.004,140.003,980.004,110.004,110.001,419,600
2026-06-174,070.004,130.003,980.004,040.004,040.002,808,000
2026-06-164,000.004,000.004,000.004,000.004,000.000
2026-06-154,020.004,140.003,990.004,000.004,000.005,803,100
2026-06-123,930.004,030.003,880.003,920.003,920.002,217,100
2026-06-113,960.003,960.003,760.003,870.003,870.002,675,600
2026-06-103,960.004,040.003,850.003,880.003,880.003,532,900
2026-06-093,760.004,060.003,710.003,970.003,970.008,238,900
2026-06-084,160.004,170.003,720.003,760.003,760.007,585,600
2026-06-054,290.004,400.004,170.004,200.004,200.007,331,200
2026-06-044,590.004,590.004,150.004,290.004,290.007,538,900
2026-06-034,600.004,650.004,310.004,500.004,500.009,365,100
2026-06-024,700.004,740.004,500.004,610.004,610.005,524,900
2026-06-014,660.004,660.004,660.004,660.004,660.000
2026-05-294,740.004,840.004,620.004,660.004,660.005,380,200
2026-05-284,740.004,740.004,740.004,740.004,740.000
2026-05-274,740.004,740.004,740.004,740.004,740.000
2026-05-264,890.004,910.004,710.004,740.004,740.004,939,100
2026-05-254,590.004,890.004,560.004,880.004,880.0011,983,400
2026-05-224,620.004,650.004,490.004,530.004,530.005,945,600
2026-05-214,760.004,860.004,620.004,620.004,620.009,536,100
2026-05-204,410.005,000.004,350.004,740.004,740.0021,480,500
2026-05-194,340.004,510.004,260.004,410.004,410.0010,464,800
2026-05-184,380.004,390.004,150.004,250.004,250.009,532,000
2026-05-154,400.004,400.004,400.004,400.004,400.000
2026-05-144,400.004,400.004,400.004,400.004,400.000
2026-05-134,310.004,570.004,310.004,400.004,400.008,746,100
2026-05-124,850.004,930.004,320.004,390.004,390.0037,703,300
2026-05-114,660.004,830.004,520.004,700.004,700.0048,740,400
2026-05-084,060.004,600.003,960.004,510.004,510.0025,501,800
2026-05-074,080.004,210.004,060.004,060.004,060.006,819,300
2026-05-064,350.004,400.004,040.004,080.004,080.009,169,800
2026-05-054,250.004,410.004,210.004,350.004,350.0012,056,800
2026-05-044,230.004,330.004,180.004,250.004,250.0010,416,700
← NewerPage 2 of 3 · 130 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.