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
2022-02-042,370.002,400.002,360.002,370.001,913.71511,200
2022-02-032,390.002,410.002,350.002,380.001,921.782,201,100
2022-02-022,410.002,440.002,390.002,390.001,929.861,540,400
2022-01-312,360.002,430.002,360.002,400.001,937.932,564,000
2022-01-282,350.002,360.002,330.002,350.001,897.561,295,200
2022-01-272,350.002,360.002,330.002,330.001,881.41683,300
2022-01-262,340.002,360.002,330.002,350.001,897.561,022,000
2022-01-252,330.002,350.002,300.002,330.001,881.413,576,700
2022-01-242,340.002,350.002,330.002,340.001,889.481,704,200
2022-01-212,340.002,350.002,320.002,330.001,881.41869,800
2022-01-202,320.002,340.002,320.002,340.001,889.48823,600
2022-01-192,340.002,350.002,300.002,320.001,873.331,765,700
2022-01-182,360.002,360.002,310.002,340.001,889.481,841,500
2022-01-172,370.002,400.002,350.002,350.001,897.561,698,700
2022-01-142,380.002,390.002,350.002,360.001,905.632,016,600
2022-01-132,370.002,400.002,370.002,370.001,913.711,289,700
2022-01-122,400.002,410.002,370.002,370.001,913.712,202,500
2022-01-112,390.002,400.002,370.002,380.001,921.781,449,400
2022-01-102,400.002,400.002,370.002,390.001,929.862,766,100
2022-01-072,380.002,420.002,380.002,400.001,937.931,838,100
2022-01-062,430.002,440.002,370.002,380.001,921.783,186,300
2022-01-052,420.002,460.002,370.002,430.001,962.162,795,200
2022-01-042,370.002,440.002,370.002,420.001,954.083,553,000
2022-01-032,350.002,390.002,350.002,370.001,913.712,093,700
2021-12-302,420.002,420.002,350.002,350.001,897.566,784,300
2021-12-292,420.002,460.002,400.002,400.001,937.932,706,300
2021-12-282,400.002,510.002,390.002,420.001,954.087,203,100
2021-12-272,390.002,400.002,370.002,390.001,929.86860,200
2021-12-242,390.002,390.002,380.002,390.001,929.86828,300
2021-12-232,380.002,390.002,370.002,390.001,929.861,870,600
2021-12-222,390.002,390.002,370.002,380.001,921.781,914,600
2021-12-212,390.002,390.002,380.002,390.001,929.861,000,700
2021-12-202,430.002,430.002,370.002,390.001,929.862,332,100
2021-12-172,380.002,430.002,370.002,430.001,962.162,672,900
2021-12-162,400.002,410.002,370.002,380.001,921.783,257,800
2021-12-152,400.002,420.002,370.002,400.001,937.931,759,100
2021-12-142,420.002,420.002,370.002,390.001,929.861,490,800
2021-12-132,390.002,420.002,370.002,410.001,946.011,248,600
2021-12-102,390.002,420.002,370.002,390.001,929.861,454,400
2021-12-092,400.002,430.002,390.002,390.001,929.861,431,600
2021-12-082,450.002,470.002,400.002,400.001,937.933,779,400
2021-12-072,410.002,480.002,410.002,450.001,978.303,338,100
2021-12-062,370.002,450.002,360.002,400.001,937.935,280,400
2021-12-032,370.002,400.002,360.002,360.001,905.631,768,600
2021-12-022,300.002,400.002,300.002,370.001,913.713,229,500
2021-12-012,440.002,450.002,350.002,370.001,913.715,584,500
2021-11-302,430.002,450.002,400.002,410.001,946.013,075,200
2021-11-292,450.002,470.002,410.002,410.001,946.018,344,700
2021-11-262,500.002,500.002,460.002,470.001,994.453,519,200
2021-11-252,490.002,520.002,480.002,510.002,026.752,877,900
2021-11-242,480.002,530.002,480.002,490.002,010.602,115,400
2021-11-232,550.002,570.002,470.002,480.002,002.536,053,800
2021-11-222,560.002,640.002,500.002,540.002,050.9815,549,600
2021-11-192,460.002,480.002,450.002,480.002,002.535,686,800
2021-11-182,500.002,500.002,450.002,450.001,978.304,429,700
2021-11-172,520.002,530.002,470.002,500.002,018.682,715,700
2021-11-162,450.002,520.002,430.002,490.002,010.604,281,100
2021-11-152,510.002,550.002,450.002,470.001,994.456,235,700
2021-11-122,550.002,570.002,500.002,500.002,018.688,575,500
2021-11-112,570.002,600.002,560.002,560.002,067.131,267,800
← NewerPage 20 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.