Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BDMN.JK stock page

Bank Danamon Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-042,540.002,560.002,530.002,550.002,295.27176,100
2025-02-032,550.002,550.002,530.002,530.002,277.27514,400
2025-01-312,560.002,570.002,550.002,560.002,304.27187,800
2025-01-302,560.002,560.002,540.002,540.002,286.27218,200
2025-01-242,580.002,590.002,560.002,560.002,304.27160,100
2025-01-232,570.002,600.002,570.002,570.002,313.27195,500
2025-01-222,580.002,590.002,560.002,570.002,313.27288,900
2025-01-212,580.002,580.002,550.002,570.002,313.27255,600
2025-01-202,550.002,580.002,540.002,570.002,313.27953,500
2025-01-172,560.002,570.002,540.002,540.002,286.27241,300
2025-01-162,560.002,600.002,530.002,560.002,304.271,318,200
2025-01-152,500.002,570.002,500.002,560.002,304.27780,100
2025-01-142,520.002,550.002,490.002,500.002,250.262,042,700
2025-01-132,530.002,550.002,500.002,520.002,268.27895,800
2025-01-102,550.002,550.002,530.002,530.002,277.27209,700
2025-01-092,540.002,560.002,540.002,540.002,286.27139,900
2025-01-082,570.002,600.002,540.002,540.002,286.27255,000
2025-01-072,590.002,590.002,560.002,570.002,313.27309,400
2025-01-062,600.002,610.002,570.002,580.002,322.27169,500
2025-01-032,620.002,620.002,580.002,600.002,340.27756,200
2025-01-022,540.002,620.002,540.002,620.002,358.281,147,600
2024-12-302,510.002,550.002,510.002,540.002,286.27928,900
2024-12-272,580.002,580.002,500.002,510.002,259.271,786,700
2024-12-242,530.002,560.002,520.002,560.002,304.27532,900
2024-12-232,520.002,560.002,510.002,530.002,277.27364,500
2024-12-202,520.002,550.002,500.002,520.002,268.27948,400
2024-12-192,530.002,550.002,490.002,520.002,268.272,098,200
2024-12-182,550.002,570.002,530.002,530.002,277.27631,600
2024-12-172,600.002,600.002,530.002,550.002,295.272,326,500
2024-12-162,610.002,610.002,570.002,600.002,340.27830,700
2024-12-132,600.002,630.002,580.002,600.002,340.27561,900
2024-12-122,630.002,630.002,600.002,600.002,340.27945,900
2024-12-112,620.002,660.002,610.002,630.002,367.28474,900
2024-12-102,630.002,640.002,610.002,620.002,358.28541,000
2024-12-092,580.002,670.002,560.002,630.002,367.282,507,600
2024-12-062,540.002,570.002,540.002,560.002,304.271,081,900
2024-12-052,540.002,560.002,520.002,540.002,286.27453,600
2024-12-042,540.002,560.002,530.002,540.002,286.27539,500
2024-12-032,550.002,550.002,530.002,530.002,277.271,427,200
2024-12-022,520.002,560.002,520.002,560.002,304.271,232,200
2024-11-292,540.002,540.002,510.002,520.002,268.27263,500
2024-11-282,560.002,570.002,530.002,540.002,286.27613,100
2024-11-262,570.002,580.002,540.002,550.002,295.27614,000
2024-11-252,540.002,570.002,530.002,570.002,313.272,278,100
2024-11-222,530.002,540.002,520.002,540.002,286.27688,900
2024-11-212,520.002,540.002,520.002,520.002,268.27963,500
2024-11-202,520.002,570.002,520.002,520.002,268.271,212,700
2024-11-192,510.002,530.002,500.002,520.002,268.27562,600
2024-11-182,520.002,530.002,500.002,510.002,259.27684,100
2024-11-152,520.002,550.002,500.002,520.002,268.27806,200
2024-11-142,510.002,550.002,500.002,520.002,268.271,482,100
2024-11-132,540.002,560.002,510.002,510.002,259.27815,200
2024-11-122,520.002,550.002,510.002,530.002,277.27955,000
2024-11-112,520.002,530.002,500.002,520.002,268.271,526,900
2024-11-082,510.002,530.002,500.002,520.002,268.271,415,700
2024-11-072,510.002,520.002,500.002,510.002,259.271,519,600
2024-11-062,540.002,540.002,500.002,510.002,259.27768,500
2024-11-052,550.002,550.002,520.002,540.002,286.27514,000
2024-11-042,530.002,540.002,510.002,540.002,286.27681,800
2024-11-012,570.002,570.002,520.002,530.002,277.271,258,100
← NewerPage 8 of 21 · 1,218 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.