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
2024-10-312,570.002,590.002,550.002,570.002,313.271,088,000
2024-10-302,580.002,590.002,540.002,570.002,313.271,584,000
2024-10-292,610.002,610.002,580.002,580.002,322.27586,000
2024-10-282,620.002,620.002,590.002,610.002,349.28735,400
2024-10-252,600.002,620.002,600.002,620.002,358.28928,100
2024-10-242,630.002,630.002,600.002,600.002,340.27688,000
2024-10-232,600.002,630.002,600.002,630.002,367.28622,900
2024-10-222,620.002,620.002,600.002,600.002,340.271,204,900
2024-10-212,610.002,640.002,610.002,620.002,358.28741,000
2024-10-182,620.002,630.002,600.002,610.002,349.28725,100
2024-10-172,620.002,630.002,600.002,630.002,367.28407,200
2024-10-162,620.002,620.002,590.002,620.002,358.28361,700
2024-10-152,610.002,620.002,580.002,620.002,358.28254,700
2024-10-142,590.002,620.002,590.002,610.002,349.28790,600
2024-10-112,610.002,620.002,580.002,580.002,322.27801,900
2024-10-102,610.002,620.002,600.002,610.002,349.28402,000
2024-10-092,610.002,620.002,600.002,610.002,349.28705,700
2024-10-082,620.002,630.002,590.002,620.002,358.28902,500
2024-10-072,620.002,630.002,590.002,620.002,358.28905,800
2024-10-042,630.002,630.002,580.002,620.002,358.28649,600
2024-10-032,600.002,640.002,570.002,630.002,367.281,468,900
2024-10-022,620.002,620.002,580.002,600.002,340.271,137,300
2024-10-012,590.002,620.002,590.002,600.002,340.27669,000
2024-09-302,640.002,650.002,570.002,600.002,340.271,811,400
2024-09-272,640.002,640.002,610.002,630.002,367.28428,700
2024-09-262,650.002,650.002,620.002,640.002,376.28706,100
2024-09-252,680.002,690.002,620.002,640.002,376.281,777,400
2024-09-242,680.002,690.002,660.002,670.002,403.28892,400
2024-09-232,700.002,730.002,680.002,680.002,412.28617,000
2024-09-202,680.002,710.002,670.002,690.002,421.282,393,300
2024-09-192,640.002,680.002,630.002,670.002,403.281,275,400
2024-09-182,630.002,650.002,620.002,640.002,376.28662,700
2024-09-172,630.002,630.002,610.002,630.002,367.28930,900
2024-09-132,610.002,630.002,610.002,610.002,349.28388,700
2024-09-122,600.002,630.002,590.002,620.002,358.281,000,700
2024-09-112,600.002,630.002,600.002,600.002,340.27335,800
2024-09-102,620.002,620.002,600.002,610.002,349.28277,900
2024-09-092,630.002,630.002,600.002,610.002,349.28481,900
2024-09-062,630.002,650.002,620.002,620.002,358.28299,800
2024-09-052,610.002,630.002,600.002,630.002,367.28516,600
2024-09-042,630.002,630.002,590.002,620.002,358.28705,000
2024-09-032,630.002,640.002,610.002,620.002,358.28985,800
2024-09-022,600.002,680.002,600.002,630.002,367.281,016,700
2024-08-302,640.002,640.002,600.002,610.002,349.281,433,300
2024-08-292,640.002,670.002,620.002,630.002,367.28695,100
2024-08-282,670.002,670.002,620.002,640.002,376.281,116,600
2024-08-272,680.002,680.002,630.002,660.002,394.28576,200
2024-08-262,600.002,700.002,590.002,660.002,394.281,709,900
2024-08-232,590.002,630.002,570.002,600.002,340.27957,400
2024-08-222,630.002,630.002,580.002,580.002,322.271,288,800
2024-08-212,620.002,650.002,610.002,630.002,367.281,155,000
2024-08-202,590.002,620.002,580.002,610.002,349.28898,100
2024-08-192,570.002,590.002,560.002,580.002,322.27407,300
2024-08-162,590.002,590.002,570.002,570.002,313.27493,500
2024-08-152,580.002,590.002,570.002,580.002,322.27488,400
2024-08-142,550.002,590.002,550.002,570.002,313.271,189,300
2024-08-132,540.002,550.002,530.002,550.002,295.27320,400
2024-08-122,530.002,550.002,500.002,530.002,277.27613,300
2024-08-092,500.002,540.002,500.002,530.002,277.27745,000
2024-08-082,480.002,500.002,480.002,500.002,250.26480,700
← NewerPage 9 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.