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
2025-05-092,390.002,400.002,380.002,400.002,269.75248,600
2025-05-082,410.002,410.002,380.002,380.002,250.84662,400
2025-05-072,400.002,420.002,390.002,390.002,260.29572,600
2025-05-062,420.002,430.002,380.002,400.002,269.752,505,900
2025-05-052,420.002,450.002,420.002,420.002,288.661,286,100
2025-05-022,410.002,420.002,390.002,420.002,288.661,132,200
2025-04-302,410.002,410.002,380.002,410.002,279.211,616,100
2025-04-292,420.002,440.002,390.002,430.002,298.121,775,800
2025-04-282,410.002,440.002,390.002,420.002,288.662,220,200
2025-04-252,370.002,420.002,360.002,400.002,269.751,614,500
2025-04-242,360.002,400.002,350.002,360.002,231.921,947,200
2025-04-232,360.002,400.002,350.002,350.002,222.462,582,300
2025-04-222,340.002,350.002,320.002,350.002,222.46861,700
2025-04-212,340.002,350.002,320.002,340.002,213.01620,000
2025-04-172,310.002,340.002,300.002,330.002,203.551,020,000
2025-04-162,330.002,340.002,310.002,320.002,194.09697,500
2025-04-152,330.002,360.002,320.002,320.002,194.09886,200
2025-04-142,320.002,330.002,300.002,330.002,203.55821,900
2025-04-112,330.002,330.002,280.002,310.002,184.63999,100
2025-04-102,280.002,340.002,270.002,330.002,203.554,205,700
2025-04-092,340.002,390.002,320.002,360.002,124.253,231,200
2025-04-082,400.002,400.002,300.002,310.002,079.242,397,900
2025-03-272,450.002,450.002,390.002,440.002,196.26648,500
2025-03-262,380.002,450.002,360.002,400.002,160.251,430,000
2025-03-252,380.002,380.002,350.002,370.002,133.25702,100
2025-03-242,400.002,400.002,310.002,380.002,142.251,406,200
2025-03-212,430.002,430.002,370.002,390.002,151.251,340,300
2025-03-202,420.002,430.002,410.002,420.002,178.26228,200
2025-03-192,390.002,430.002,380.002,420.002,178.26818,300
2025-03-182,440.002,440.002,340.002,390.002,151.251,409,300
2025-03-172,440.002,460.002,430.002,440.002,196.26376,200
2025-03-142,430.002,460.002,410.002,440.002,196.26206,800
2025-03-132,470.002,470.002,430.002,430.002,187.26150,800
2025-03-122,470.002,470.002,420.002,470.002,223.26422,100
2025-03-112,430.002,480.002,400.002,480.002,232.26774,700
2025-03-102,430.002,440.002,410.002,430.002,187.26196,400
2025-03-072,420.002,440.002,410.002,420.002,178.26189,800
2025-03-062,420.002,460.002,400.002,400.002,160.25474,600
2025-03-052,410.002,470.002,410.002,420.002,178.26524,300
2025-03-042,420.002,510.002,400.002,410.002,169.251,205,300
2025-03-032,390.002,440.002,350.002,420.002,178.26808,300
2025-02-282,420.002,420.002,360.002,380.002,142.251,829,600
2025-02-272,440.002,450.002,400.002,420.002,178.26709,500
2025-02-262,470.002,490.002,430.002,430.002,187.261,093,300
2025-02-252,490.002,500.002,460.002,470.002,223.26682,000
2025-02-242,520.002,520.002,470.002,490.002,241.26610,100
2025-02-212,490.002,520.002,480.002,520.002,268.27397,300
2025-02-202,500.002,520.002,480.002,500.002,250.261,019,700
2025-02-192,530.002,540.002,500.002,500.002,250.26767,300
2025-02-182,530.002,560.002,510.002,530.002,277.27916,000
2025-02-172,500.002,540.002,490.002,520.002,268.271,327,500
2025-02-142,510.002,530.002,490.002,500.002,250.26605,400
2025-02-132,510.002,510.002,490.002,510.002,259.27180,900
2025-02-122,500.002,510.002,450.002,510.002,259.27432,700
2025-02-112,500.002,510.002,480.002,500.002,250.26327,700
2025-02-102,540.002,540.002,480.002,500.002,250.26464,900
2025-02-072,510.002,520.002,470.002,520.002,268.27666,600
2025-02-062,520.002,550.002,490.002,490.002,241.263,287,100
2025-02-052,550.002,560.002,520.002,520.002,268.271,077,000
2025-02-042,540.002,560.002,530.002,550.002,295.27176,100
← NewerPage 7 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.