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
2025-08-122,570.002,580.002,530.002,570.002,430.521,061,000
2025-08-112,510.002,560.002,510.002,560.002,421.071,571,000
2025-08-082,530.002,530.002,480.002,510.002,373.78568,200
2025-08-072,510.002,520.002,490.002,520.002,383.24844,300
2025-08-062,480.002,510.002,460.002,510.002,373.78798,300
2025-08-052,460.002,480.002,460.002,480.002,345.41439,100
2025-08-042,490.002,490.002,450.002,450.002,317.04996,900
2025-08-012,500.002,500.002,460.002,490.002,354.87305,600
2025-07-312,440.002,520.002,430.002,490.002,354.872,975,700
2025-07-302,440.002,440.002,410.002,430.002,298.12478,800
2025-07-292,440.002,440.002,420.002,440.002,307.58334,100
2025-07-282,430.002,440.002,420.002,440.002,307.58175,300
2025-07-252,440.002,440.002,420.002,430.002,298.12172,900
2025-07-242,420.002,440.002,410.002,440.002,307.58267,500
2025-07-232,420.002,420.002,400.002,420.002,288.661,385,100
2025-07-222,400.002,470.002,400.002,420.002,288.661,023,100
2025-07-212,440.002,440.002,400.002,410.002,279.21768,800
2025-07-182,450.002,450.002,430.002,440.002,307.58311,900
2025-07-172,450.002,450.002,410.002,450.002,317.04680,300
2025-07-162,430.002,470.002,420.002,450.002,317.041,291,100
2025-07-152,430.002,430.002,410.002,420.002,288.66383,900
2025-07-142,430.002,450.002,420.002,420.002,288.66585,800
2025-07-112,440.002,450.002,410.002,430.002,298.12931,500
2025-07-102,430.002,440.002,390.002,430.002,298.121,326,300
2025-07-092,420.002,430.002,390.002,430.002,298.12577,700
2025-07-082,420.002,430.002,400.002,410.002,279.211,425,600
2025-07-072,420.002,430.002,410.002,430.002,298.12112,100
2025-07-042,430.002,440.002,410.002,420.002,288.66547,700
2025-07-032,420.002,430.002,410.002,430.002,298.12335,700
2025-07-022,420.002,430.002,410.002,430.002,298.12367,700
2025-07-012,450.002,450.002,420.002,430.002,298.12121,100
2025-06-302,440.002,460.002,420.002,440.002,307.58521,700
2025-06-262,450.002,450.002,410.002,440.002,307.58403,900
2025-06-252,430.002,460.002,420.002,450.002,317.04172,500
2025-06-242,450.002,470.002,410.002,430.002,298.12489,800
2025-06-232,380.002,430.002,370.002,410.002,279.212,475,000
2025-06-202,410.002,480.002,400.002,480.002,345.41954,900
2025-06-192,450.002,460.002,410.002,430.002,298.121,148,700
2025-06-182,460.002,470.002,450.002,460.002,326.49143,400
2025-06-172,460.002,470.002,450.002,470.002,335.95515,500
2025-06-162,480.002,480.002,450.002,460.002,326.49901,900
2025-06-132,490.002,490.002,460.002,480.002,345.41493,900
2025-06-122,500.002,500.002,460.002,490.002,354.87563,000
2025-06-112,470.002,480.002,450.002,480.002,345.41955,500
2025-06-102,450.002,470.002,440.002,460.002,326.49239,400
2025-06-052,450.002,450.002,430.002,450.002,317.04380,500
2025-06-042,490.002,490.002,440.002,450.002,317.04500,900
2025-06-032,450.002,460.002,420.002,460.002,326.49604,700
2025-06-022,480.002,480.002,440.002,460.002,326.49397,600
2025-05-282,470.002,490.002,460.002,480.002,345.41456,800
2025-05-272,470.002,470.002,450.002,470.002,335.95766,300
2025-05-262,510.002,510.002,460.002,470.002,335.951,812,300
2025-05-232,500.002,510.002,490.002,510.002,373.78115,500
2025-05-222,520.002,530.002,490.002,510.002,373.781,198,600
2025-05-212,490.002,520.002,480.002,520.002,383.241,691,600
2025-05-202,460.002,490.002,450.002,490.002,354.871,534,900
2025-05-192,440.002,480.002,430.002,470.002,335.951,133,200
2025-05-162,420.002,450.002,380.002,430.002,298.123,906,300
2025-05-152,450.002,460.002,420.002,420.002,288.662,199,500
2025-05-142,400.002,430.002,390.002,430.002,298.12995,700
← NewerPage 6 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.