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
2026-10-164,400.004,820.004,280.004,420.004,420.0014,096,600
2026-10-155,025.005,025.004,920.005,025.005,025.002,467,400
2026-10-144,950.005,050.004,900.005,025.005,025.004,071,000
2026-10-134,950.004,970.004,830.004,950.004,950.004,389,300
2026-10-124,980.005,075.004,880.004,950.004,950.0010,189,600
2026-10-094,910.005,000.004,910.004,980.004,980.003,339,000
2026-10-084,950.004,970.004,870.004,910.004,910.003,270,200
2026-10-075,000.005,075.004,700.004,950.004,950.0016,755,500
2026-10-064,780.004,940.004,700.004,910.004,910.008,339,500
2026-10-054,640.004,790.004,620.004,740.004,740.004,523,900
2026-10-024,630.004,700.004,590.004,650.004,650.002,665,900
2026-10-014,450.004,660.004,440.004,630.004,630.005,005,700
2026-09-304,310.004,470.004,300.004,450.004,450.002,466,600
2026-09-294,270.004,310.004,210.004,290.004,290.001,182,400
2026-09-284,420.004,420.004,260.004,270.004,270.003,276,000
2026-09-254,430.004,450.004,390.004,400.004,400.001,439,900
2026-09-244,440.004,460.004,420.004,430.004,430.00863,400
2026-09-234,410.004,480.004,410.004,440.004,440.001,243,200
2026-09-224,450.004,490.004,410.004,420.004,420.001,272,700
2026-09-214,440.004,480.004,420.004,450.004,450.001,206,700
2026-09-184,490.004,500.004,400.004,400.004,400.002,659,900
2026-09-174,420.004,470.004,370.004,440.004,440.001,594,000
2026-09-164,420.004,440.004,380.004,420.004,420.00542,400
2026-09-154,400.004,470.004,370.004,430.004,430.001,634,400
2026-09-144,440.004,470.004,350.004,470.004,470.002,596,900
2026-09-114,410.004,470.004,400.004,460.004,460.001,076,300
2026-09-104,540.004,570.004,400.004,430.004,430.003,181,800
2026-09-094,430.004,750.004,430.004,540.004,540.009,157,700
2026-09-084,400.004,430.004,380.004,410.004,410.001,435,400
2026-09-074,430.004,470.004,370.004,400.004,400.00987,600
2026-09-044,470.004,490.004,380.004,460.004,460.002,361,600
2026-09-034,330.004,470.004,250.004,470.004,470.006,119,800
2026-09-024,370.004,400.004,300.004,330.004,330.001,827,300
2026-09-014,330.004,420.004,330.004,370.004,370.003,447,900
2026-08-314,300.004,330.004,280.004,300.004,300.001,267,900
2026-08-284,310.004,330.004,240.004,280.004,280.002,548,100
2026-08-274,200.004,310.004,190.004,310.004,310.001,658,900
2026-08-264,260.004,260.004,190.004,200.004,200.001,561,500
2026-08-254,270.004,270.004,270.004,270.004,270.000
2026-08-244,330.004,330.004,260.004,270.004,270.002,424,800
2026-08-214,310.004,340.004,290.004,300.004,300.001,428,100
2026-08-204,300.004,320.004,280.004,300.004,300.001,637,100
2026-08-194,340.004,340.004,270.004,300.004,300.001,530,400
2026-08-184,210.004,380.004,200.004,300.004,300.002,862,400
2026-08-174,150.004,150.004,150.004,150.004,150.000
2026-08-144,150.004,220.004,150.004,150.004,150.004,287,500
2026-08-134,330.004,330.004,150.004,160.004,160.002,381,200
2026-08-124,200.004,300.004,200.004,300.004,300.002,165,900
2026-08-114,350.004,390.004,190.004,200.004,200.002,991,200
2026-08-104,450.004,450.004,310.004,340.004,340.002,196,100
2026-08-074,540.004,550.004,430.004,450.004,450.001,062,400
2026-08-064,220.004,680.004,220.004,530.004,530.009,178,900
2026-08-054,200.004,240.004,170.004,220.004,220.001,693,400
2026-08-044,200.004,210.004,150.004,190.004,190.002,035,900
2026-08-034,200.004,210.004,150.004,180.004,180.002,546,100
2026-07-314,200.004,250.004,120.004,200.004,200.001,911,600
2026-07-304,080.004,160.004,080.004,150.004,150.00711,500
2026-07-294,070.004,100.004,010.004,050.004,050.00923,200
2026-07-284,070.004,140.004,050.004,070.004,070.00499,100
2026-07-274,100.004,100.004,040.004,080.004,080.00573,600
Page 1 of 5 · 252 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.