Bank Mandiri Persero Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 6,400.00 | 6,400.00 | 6,300.00 | 6,350.00 | 5,115.87 | 64,687,900 |
| 2024-07-15 | 6,450.00 | 6,450.00 | 6,300.00 | 6,350.00 | 5,115.87 | 66,071,800 |
| 2024-07-12 | 6,450.00 | 6,550.00 | 6,400.00 | 6,425.00 | 5,176.30 | 146,673,000 |
| 2024-07-11 | 6,400.00 | 6,425.00 | 6,350.00 | 6,400.00 | 5,156.15 | 66,801,300 |
| 2024-07-10 | 6,375.00 | 6,450.00 | 6,300.00 | 6,375.00 | 5,136.01 | 59,685,300 |
| 2024-07-09 | 6,225.00 | 6,400.00 | 6,200.00 | 6,375.00 | 5,136.01 | 84,177,600 |
| 2024-07-08 | 6,400.00 | 6,425.00 | 6,200.00 | 6,225.00 | 5,015.17 | 138,144,000 |
| 2024-07-05 | 6,325.00 | 6,500.00 | 6,300.00 | 6,425.00 | 5,176.30 | 111,646,800 |
| 2024-07-04 | 6,250.00 | 6,400.00 | 6,225.00 | 6,250.00 | 5,035.31 | 90,147,800 |
| 2024-07-03 | 6,275.00 | 6,300.00 | 6,100.00 | 6,225.00 | 5,015.17 | 70,017,100 |
| 2024-07-02 | 6,275.00 | 6,350.00 | 6,150.00 | 6,200.00 | 4,995.03 | 159,356,600 |
| 2024-07-01 | 6,175.00 | 6,250.00 | 6,100.00 | 6,250.00 | 5,035.31 | 100,408,200 |
| 2024-06-28 | 6,000.00 | 6,250.00 | 6,000.00 | 6,150.00 | 4,954.74 | 191,371,600 |
| 2024-06-27 | 5,900.00 | 6,075.00 | 5,875.00 | 6,000.00 | 4,833.90 | 117,602,400 |
| 2024-06-26 | 5,950.00 | 6,025.00 | 5,850.00 | 5,850.00 | 4,713.05 | 92,895,700 |
| 2024-06-25 | 5,925.00 | 5,975.00 | 5,825.00 | 5,925.00 | 4,773.47 | 159,983,800 |
| 2024-06-24 | 6,075.00 | 6,125.00 | 6,000.00 | 6,000.00 | 4,833.90 | 58,831,900 |
| 2024-06-21 | 6,050.00 | 6,200.00 | 6,025.00 | 6,125.00 | 4,934.60 | 188,716,300 |
| 2024-06-20 | 5,825.00 | 5,950.00 | 5,750.00 | 5,950.00 | 4,793.61 | 82,660,000 |
| 2024-06-19 | 5,775.00 | 5,850.00 | 5,675.00 | 5,750.00 | 4,632.48 | 116,004,200 |
| 2024-06-14 | 5,850.00 | 5,875.00 | 5,650.00 | 5,750.00 | 4,632.48 | 203,241,500 |
| 2024-06-13 | 5,975.00 | 6,000.00 | 5,850.00 | 5,875.00 | 4,733.19 | 162,616,700 |
| 2024-06-12 | 6,050.00 | 6,075.00 | 5,900.00 | 5,925.00 | 4,773.47 | 120,857,200 |
| 2024-06-11 | 6,200.00 | 6,250.00 | 6,125.00 | 6,125.00 | 4,934.60 | 56,254,400 |
| 2024-06-10 | 6,275.00 | 6,350.00 | 6,200.00 | 6,275.00 | 5,055.45 | 80,154,400 |
| 2024-06-07 | 6,250.00 | 6,275.00 | 6,150.00 | 6,275.00 | 5,055.45 | 99,092,800 |
| 2024-06-06 | 6,125.00 | 6,200.00 | 6,075.00 | 6,175.00 | 4,974.88 | 85,735,200 |
| 2024-06-05 | 6,125.00 | 6,150.00 | 5,975.00 | 6,000.00 | 4,833.90 | 105,170,200 |
| 2024-06-04 | 6,150.00 | 6,275.00 | 6,125.00 | 6,150.00 | 4,954.74 | 137,800,600 |
| 2024-06-03 | 6,075.00 | 6,150.00 | 6,025.00 | 6,100.00 | 4,914.46 | 92,525,600 |
| 2024-05-31 | 6,000.00 | 6,025.00 | 5,900.00 | 5,900.00 | 4,753.33 | 169,567,000 |
| 2024-05-30 | 5,775.00 | 6,000.00 | 5,525.00 | 5,875.00 | 4,733.19 | 236,632,600 |
| 2024-05-29 | 5,825.00 | 5,875.00 | 5,700.00 | 5,800.00 | 4,672.77 | 169,386,300 |
| 2024-05-28 | 5,850.00 | 6,025.00 | 5,825.00 | 5,950.00 | 4,793.61 | 93,701,700 |
| 2024-05-27 | 6,025.00 | 6,050.00 | 5,825.00 | 5,825.00 | 4,692.91 | 258,450,900 |
| 2024-05-22 | 6,000.00 | 6,150.00 | 5,950.00 | 6,050.00 | 4,874.18 | 171,675,900 |
| 2024-05-21 | 6,225.00 | 6,275.00 | 5,975.00 | 6,025.00 | 4,854.04 | 308,552,300 |
| 2024-05-20 | 6,550.00 | 6,625.00 | 6,200.00 | 6,325.00 | 5,095.73 | 168,796,000 |
| 2024-05-17 | 6,350.00 | 6,650.00 | 6,350.00 | 6,575.00 | 5,297.14 | 133,153,900 |
| 2024-05-16 | 6,450.00 | 6,500.00 | 6,325.00 | 6,350.00 | 5,115.87 | 114,806,300 |
| 2024-05-15 | 6,200.00 | 6,400.00 | 6,200.00 | 6,375.00 | 5,136.01 | 80,923,000 |
| 2024-05-14 | 6,175.00 | 6,300.00 | 6,175.00 | 6,200.00 | 4,995.03 | 94,048,400 |
| 2024-05-13 | 6,200.00 | 6,275.00 | 6,125.00 | 6,200.00 | 4,995.03 | 128,638,300 |
| 2024-05-08 | 6,325.00 | 6,450.00 | 6,250.00 | 6,275.00 | 5,055.45 | 117,065,300 |
| 2024-05-07 | 6,325.00 | 6,400.00 | 6,250.00 | 6,275.00 | 5,055.45 | 130,410,300 |
| 2024-05-06 | 6,250.00 | 6,400.00 | 6,150.00 | 6,275.00 | 5,055.45 | 184,234,200 |
| 2024-05-03 | 6,300.00 | 6,425.00 | 6,050.00 | 6,150.00 | 4,954.74 | 270,529,100 |
| 2024-05-02 | 6,800.00 | 6,800.00 | 6,050.00 | 6,325.00 | 5,095.73 | 501,849,300 |
| 2024-04-30 | 6,800.00 | 7,050.00 | 6,775.00 | 6,900.00 | 5,558.98 | 189,991,300 |
| 2024-04-29 | 6,650.00 | 6,950.00 | 6,650.00 | 6,925.00 | 5,579.12 | 77,938,400 |
| 2024-04-26 | 7,000.00 | 7,025.00 | 6,750.00 | 6,750.00 | 5,438.13 | 125,875,000 |
| 2024-04-25 | 7,050.00 | 7,075.00 | 6,925.00 | 6,950.00 | 5,599.26 | 111,803,500 |
| 2024-04-24 | 6,925.00 | 7,050.00 | 6,900.00 | 7,050.00 | 5,679.83 | 117,586,500 |
| 2024-04-23 | 6,850.00 | 6,925.00 | 6,725.00 | 6,825.00 | 5,498.56 | 107,625,800 |
| 2024-04-22 | 6,875.00 | 6,875.00 | 6,575.00 | 6,725.00 | 5,417.99 | 121,727,900 |
| 2024-04-19 | 6,725.00 | 6,800.00 | 6,650.00 | 6,725.00 | 5,417.99 | 47,943,300 |
| 2024-04-18 | 6,800.00 | 6,900.00 | 6,725.00 | 6,800.00 | 5,478.41 | 106,893,900 |
| 2024-04-17 | 6,700.00 | 6,775.00 | 6,625.00 | 6,625.00 | 5,337.43 | 83,840,200 |
| 2024-04-16 | 6,350.00 | 6,725.00 | 6,300.00 | 6,625.00 | 5,337.43 | 180,012,400 |
| 2024-04-05 | 6,825.00 | 6,900.00 | 6,825.00 | 6,825.00 | 5,498.56 | 46,111,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 66.0000 IDR |
| 2026-05-11 | 376.9569 IDR |
| 2026-01-06 | 100.0000 IDR |
| 2025-04-14 | 466.1843 IDR |
| 2024-03-20 | 353.9575 IDR |
| 2023-03-27 | 529.3368 IDR |
| 2022-03-21 | 360.6356 IDR |
| 2021-03-24 | 220.2718 IDR |
| 2020-02-28 | 353.3417 IDR |
| 2019-05-27 | 241.2163 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.