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
2026-01-272,560.002,560.002,530.002,540.002,402.15741,000
2026-01-262,580.002,580.002,540.002,560.002,421.07940,500
2026-01-232,580.002,580.002,550.002,570.002,430.52822,200
2026-01-222,560.002,590.002,560.002,580.002,439.98747,700
2026-01-212,540.002,570.002,540.002,560.002,421.071,378,000
2026-01-202,590.002,590.002,550.002,550.002,411.61895,500
2026-01-192,590.002,610.002,590.002,590.002,449.44823,800
2026-01-162,600.002,600.002,600.002,600.002,458.900
2026-01-152,550.002,610.002,550.002,600.002,458.901,558,100
2026-01-142,550.002,580.002,540.002,560.002,421.071,526,000
2026-01-132,550.002,560.002,520.002,550.002,411.611,086,300
2026-01-122,550.002,570.002,520.002,550.002,411.611,180,600
2026-01-092,520.002,560.002,500.002,550.002,411.611,037,800
2026-01-082,530.002,550.002,520.002,520.002,383.24860,700
2026-01-072,530.002,530.002,490.002,520.002,383.241,087,700
2026-01-062,520.002,530.002,490.002,530.002,392.691,227,400
2026-01-052,480.002,520.002,460.002,510.002,373.781,991,200
2026-01-022,450.002,480.002,450.002,480.002,345.41505,200
2026-01-012,470.002,470.002,470.002,470.002,335.950
2025-12-312,470.002,470.002,470.002,470.002,335.950
2025-12-302,450.002,500.002,430.002,470.002,335.951,447,400
2025-12-292,440.002,450.002,430.002,440.002,307.581,809,800
2025-12-262,440.002,440.002,440.002,440.002,307.580
2025-12-252,440.002,440.002,440.002,440.002,307.580
2025-12-242,440.002,460.002,420.002,440.002,307.581,432,800
2025-12-232,440.002,450.002,420.002,440.002,307.58375,800
2025-12-222,450.002,490.002,400.002,430.002,298.122,294,600
2025-12-192,470.002,480.002,440.002,450.002,317.041,118,400
2025-12-182,480.002,490.002,460.002,470.002,335.95807,200
2025-12-172,450.002,500.002,450.002,490.002,354.871,758,700
2025-12-162,480.002,490.002,440.002,450.002,317.04531,500
2025-12-152,480.002,480.002,420.002,450.002,317.041,175,700
2025-12-122,440.002,460.002,430.002,440.002,307.58585,000
2025-12-112,500.002,500.002,440.002,440.002,307.58974,500
2025-12-102,510.002,510.002,480.002,490.002,354.87662,300
2025-12-092,530.002,530.002,470.002,480.002,345.412,232,700
2025-12-082,510.002,520.002,470.002,490.002,354.87683,800
2025-12-052,520.002,520.002,500.002,510.002,373.78483,200
2025-12-042,510.002,530.002,500.002,520.002,383.24818,100
2025-12-032,510.002,520.002,480.002,510.002,373.782,563,100
2025-12-022,510.002,520.002,490.002,500.002,364.32606,700
2025-12-012,500.002,520.002,490.002,500.002,364.321,055,800
2025-11-282,480.002,510.002,480.002,490.002,354.87491,900
2025-11-272,510.002,510.002,480.002,480.002,345.41952,400
2025-11-262,540.002,540.002,490.002,510.002,373.78522,500
2025-11-252,510.002,520.002,490.002,520.002,383.24562,400
2025-11-242,540.002,540.002,510.002,510.002,373.781,200,400
2025-11-212,530.002,540.002,510.002,540.002,402.15542,700
2025-11-202,540.002,550.002,520.002,530.002,392.69299,300
2025-11-192,540.002,560.002,500.002,530.002,392.69674,700
2025-11-182,560.002,580.002,540.002,540.002,402.15898,100
2025-11-172,550.002,580.002,540.002,560.002,421.071,363,600
2025-11-142,540.002,570.002,530.002,540.002,402.15963,800
2025-11-132,530.002,570.002,520.002,550.002,411.611,094,400
2025-11-122,530.002,560.002,520.002,530.002,392.69882,400
2025-11-112,540.002,540.002,510.002,530.002,392.69804,300
2025-11-102,550.002,550.002,520.002,540.002,402.15952,900
2025-11-072,530.002,550.002,520.002,530.002,392.69802,900
2025-11-062,530.002,550.002,520.002,530.002,392.69606,000
2025-11-052,530.002,540.002,500.002,530.002,392.691,094,500
← NewerPage 4 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.