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
2025-11-042,550.002,570.002,530.002,540.002,402.151,649,900
2025-11-032,570.002,580.002,530.002,550.002,411.611,311,200
2025-10-312,540.002,640.002,530.002,570.002,430.529,202,200
2025-10-302,480.002,490.002,450.002,460.002,326.491,639,900
2025-10-292,450.002,470.002,420.002,450.002,317.042,305,800
2025-10-282,390.002,430.002,370.002,420.002,288.661,471,500
2025-10-272,390.002,390.002,360.002,380.002,250.841,049,500
2025-10-242,370.002,390.002,360.002,380.002,250.841,096,600
2025-10-232,370.002,390.002,310.002,370.002,241.382,706,200
2025-10-222,370.002,400.002,350.002,370.002,241.381,789,900
2025-10-212,390.002,390.002,350.002,360.002,231.922,368,200
2025-10-202,340.002,380.002,330.002,360.002,231.922,246,900
2025-10-172,360.002,370.002,330.002,330.002,203.551,067,200
2025-10-162,360.002,370.002,340.002,350.002,222.46437,600
2025-10-152,350.002,370.002,350.002,350.002,222.461,765,900
2025-10-142,360.002,380.002,350.002,350.002,222.462,103,400
2025-10-132,360.002,370.002,350.002,360.002,231.92914,900
2025-10-102,400.002,400.002,350.002,370.002,241.381,747,600
2025-10-092,380.002,400.002,360.002,390.002,260.292,122,400
2025-10-082,380.002,380.002,350.002,370.002,241.381,113,700
2025-10-072,360.002,380.002,350.002,370.002,241.381,086,400
2025-10-062,380.002,390.002,350.002,360.002,231.921,895,400
2025-10-032,390.002,390.002,360.002,370.002,241.381,003,600
2025-10-022,390.002,400.002,360.002,380.002,250.84748,400
2025-10-012,410.002,410.002,360.002,370.002,241.381,206,300
2025-09-302,390.002,410.002,370.002,380.002,250.84861,900
2025-09-292,390.002,410.002,370.002,400.002,269.751,354,600
2025-09-262,380.002,390.002,370.002,390.002,260.291,031,400
2025-09-252,390.002,400.002,370.002,380.002,250.84867,300
2025-09-242,390.002,450.002,370.002,400.002,269.752,412,400
2025-09-232,400.002,420.002,380.002,390.002,260.291,923,700
2025-09-222,380.002,420.002,350.002,380.002,250.846,401,200
2025-09-192,420.002,480.002,360.002,360.002,231.9221,817,200
2025-09-182,500.002,510.002,470.002,500.002,364.32734,900
2025-09-172,480.002,510.002,470.002,500.002,364.32251,800
2025-09-162,520.002,520.002,470.002,470.002,335.951,511,100
2025-09-152,500.002,530.002,500.002,510.002,373.78301,700
2025-09-122,520.002,540.002,500.002,500.002,364.32705,100
2025-09-112,530.002,540.002,500.002,520.002,383.24940,800
2025-09-102,510.002,530.002,500.002,500.002,364.32654,600
2025-09-092,500.002,510.002,460.002,510.002,373.781,281,100
2025-09-082,560.002,560.002,490.002,510.002,373.78926,200
2025-09-052,540.002,540.002,540.002,540.002,402.150
2025-09-042,510.002,540.002,490.002,540.002,402.15374,500
2025-09-032,510.002,540.002,490.002,510.002,373.78454,900
2025-09-022,490.002,530.002,470.002,500.002,364.32584,400
2025-09-012,450.002,500.002,430.002,490.002,354.871,375,800
2025-08-292,540.002,540.002,480.002,500.002,364.322,113,100
2025-08-282,530.002,570.002,530.002,550.002,411.61402,100
2025-08-272,560.002,570.002,510.002,530.002,392.69773,300
2025-08-262,560.002,570.002,540.002,560.002,421.07485,700
2025-08-252,560.002,580.002,550.002,560.002,421.07808,900
2025-08-222,570.002,580.002,560.002,580.002,439.98514,500
2025-08-212,540.002,620.002,540.002,570.002,430.521,869,900
2025-08-202,530.002,550.002,520.002,540.002,402.15470,300
2025-08-192,520.002,540.002,510.002,530.002,392.69456,700
2025-08-182,520.002,520.002,520.002,520.002,383.240
2025-08-152,570.002,570.002,520.002,520.002,383.24700,300
2025-08-142,550.002,590.002,550.002,570.002,430.52721,900
2025-08-132,580.002,590.002,530.002,550.002,411.612,245,600
← NewerPage 5 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.