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
2026-05-014,240.004,240.004,240.004,240.004,240.000
2026-04-304,260.004,380.004,100.004,240.004,240.0015,759,300
2026-04-293,700.004,520.003,700.004,250.004,250.0049,401,100
2026-04-283,910.003,980.003,670.003,700.003,700.0013,930,000
2026-04-274,050.004,090.003,880.003,940.003,940.0012,785,300
2026-04-244,270.004,280.003,840.004,030.004,030.0036,257,700
2026-04-234,800.004,800.004,070.004,290.004,290.0099,621,700
2026-04-223,080.003,850.002,960.003,850.003,850.0044,878,800
2026-04-212,610.003,110.002,590.003,080.003,080.0023,458,800
2026-04-202,560.002,610.002,560.002,600.002,600.002,891,700
2026-04-172,480.002,590.002,480.002,560.002,560.002,644,700
2026-04-162,480.002,500.002,480.002,480.002,480.00877,600
2026-04-152,510.002,520.002,470.002,480.002,480.001,018,500
2026-04-142,480.002,520.002,480.002,500.002,500.001,244,300
2026-04-132,500.002,500.002,460.002,480.002,480.001,602,900
2026-04-102,480.002,530.002,450.002,500.002,500.003,269,000
2026-04-092,610.002,640.002,600.002,620.002,477.815,353,200
2026-04-082,600.002,620.002,570.002,600.002,458.902,649,000
2026-04-072,590.002,590.002,550.002,560.002,421.071,577,000
2026-04-062,590.002,590.002,550.002,570.002,430.52802,600
2026-04-022,560.002,570.002,540.002,550.002,411.61451,400
2026-04-012,600.002,600.002,550.002,570.002,430.52722,400
2026-03-312,520.002,620.002,520.002,540.002,402.151,093,300
2026-03-302,520.002,560.002,520.002,530.002,392.69655,200
2026-03-272,560.002,570.002,540.002,540.002,402.15535,600
2026-03-262,570.002,590.002,550.002,560.002,421.07702,100
2026-03-252,510.002,570.002,490.002,560.002,421.07953,000
2026-03-172,500.002,540.002,500.002,510.002,373.78834,500
2026-03-162,510.002,510.002,450.002,480.002,345.41478,900
2026-03-132,530.002,530.002,490.002,490.002,354.87941,800
2026-03-122,590.002,590.002,530.002,530.002,392.69614,500
2026-03-112,600.002,600.002,560.002,560.002,421.07628,600
2026-03-102,550.002,600.002,540.002,570.002,430.52974,900
2026-03-092,580.002,580.002,500.002,540.002,402.152,791,500
2026-03-062,680.002,690.002,610.002,630.002,487.27658,400
2026-03-052,630.002,700.002,630.002,670.002,525.101,443,600
2026-03-042,700.002,720.002,600.002,620.002,477.814,783,600
2026-03-032,720.002,800.002,680.002,730.002,581.842,199,500
2026-03-022,760.002,780.002,700.002,720.002,572.384,199,500
2026-02-272,870.002,890.002,820.002,840.002,685.871,611,300
2026-02-262,840.002,910.002,830.002,860.002,704.794,817,800
2026-02-252,860.002,870.002,800.002,830.002,676.411,391,800
2026-02-242,890.002,890.002,820.002,840.002,685.872,994,800
2026-02-232,790.002,900.002,790.002,890.002,733.165,237,300
2026-02-202,770.002,840.002,750.002,780.002,629.133,621,700
2026-02-192,660.002,790.002,660.002,750.002,600.755,897,300
2026-02-182,680.002,680.002,610.002,660.002,515.641,407,600
2026-02-132,620.002,650.002,600.002,610.002,468.35656,100
2026-02-122,630.002,640.002,620.002,620.002,477.81567,500
2026-02-112,640.002,660.002,610.002,640.002,496.722,356,500
2026-02-102,600.002,660.002,600.002,630.002,487.27749,500
2026-02-092,620.002,640.002,600.002,600.002,458.901,507,600
2026-02-062,600.002,620.002,570.002,620.002,477.811,828,100
2026-02-052,660.002,740.002,630.002,630.002,487.275,052,000
2026-02-042,540.002,670.002,540.002,660.002,515.648,734,400
2026-02-032,550.002,550.002,490.002,540.002,402.151,573,300
2026-02-022,580.002,600.002,470.002,510.002,373.783,213,000
2026-01-302,470.002,560.002,460.002,550.002,411.615,894,400
2026-01-292,460.002,480.002,350.002,460.002,326.494,530,900
2026-01-282,410.002,520.002,410.002,460.002,326.494,380,800
← NewerPage 3 of 21 · 1,217 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.