Bank Mandiri Persero Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 6,750.00 | 6,925.00 | 6,750.00 | 6,875.00 | 5,538.84 | 64,423,000 |
| 2024-04-03 | 6,950.00 | 6,950.00 | 6,675.00 | 6,775.00 | 5,458.27 | 115,372,600 |
| 2024-04-02 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 5,558.98 | 135,764,900 |
| 2024-04-01 | 7,250.00 | 7,250.00 | 6,750.00 | 6,900.00 | 5,558.98 | 158,358,600 |
| 2024-03-28 | 7,150.00 | 7,250.00 | 7,125.00 | 7,250.00 | 5,840.96 | 90,900,900 |
| 2024-03-27 | 7,200.00 | 7,250.00 | 7,175.00 | 7,175.00 | 5,780.53 | 46,295,700 |
| 2024-03-26 | 7,125.00 | 7,225.00 | 7,125.00 | 7,175.00 | 5,780.53 | 74,274,300 |
| 2024-03-25 | 7,050.00 | 7,250.00 | 7,000.00 | 7,250.00 | 5,840.96 | 78,212,700 |
| 2024-03-22 | 7,000.00 | 7,075.00 | 6,950.00 | 7,050.00 | 5,679.83 | 87,320,800 |
| 2024-03-21 | 7,100.00 | 7,200.00 | 7,050.00 | 7,050.00 | 5,679.83 | 81,774,800 |
| 2024-03-20 | 7,050.00 | 7,050.00 | 7,000.00 | 7,050.00 | 5,679.83 | 83,416,700 |
| 2024-03-19 | 7,250.00 | 7,350.00 | 7,225.00 | 7,275.00 | 5,575.93 | 100,836,600 |
| 2024-03-18 | 7,425.00 | 7,425.00 | 7,175.00 | 7,175.00 | 5,499.29 | 105,778,200 |
| 2024-03-15 | 7,450.00 | 7,500.00 | 7,275.00 | 7,400.00 | 5,671.74 | 250,581,100 |
| 2024-03-14 | 7,250.00 | 7,400.00 | 7,225.00 | 7,400.00 | 5,671.74 | 161,193,000 |
| 2024-03-13 | 7,250.00 | 7,275.00 | 7,150.00 | 7,275.00 | 5,575.93 | 126,022,700 |
| 2024-03-08 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 5,460.96 | 109,032,400 |
| 2024-03-07 | 7,075.00 | 7,125.00 | 7,025.00 | 7,100.00 | 5,441.80 | 94,950,400 |
| 2024-03-06 | 7,000.00 | 7,100.00 | 7,000.00 | 7,075.00 | 5,422.64 | 74,178,100 |
| 2024-03-05 | 7,075.00 | 7,100.00 | 7,000.00 | 7,025.00 | 5,384.32 | 92,557,200 |
| 2024-03-04 | 7,000.00 | 7,050.00 | 6,975.00 | 7,025.00 | 5,384.32 | 44,707,200 |
| 2024-03-01 | 7,050.00 | 7,075.00 | 6,975.00 | 7,025.00 | 5,384.32 | 90,739,400 |
| 2024-02-29 | 7,125.00 | 7,150.00 | 7,000.00 | 7,000.00 | 5,365.16 | 150,731,300 |
| 2024-02-28 | 7,025.00 | 7,125.00 | 7,025.00 | 7,125.00 | 5,460.96 | 59,741,200 |
| 2024-02-27 | 6,975.00 | 7,100.00 | 6,975.00 | 7,075.00 | 5,422.64 | 58,066,100 |
| 2024-02-26 | 6,950.00 | 7,075.00 | 6,950.00 | 7,050.00 | 5,403.48 | 77,213,300 |
| 2024-02-23 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 5,403.48 | 109,404,700 |
| 2024-02-22 | 7,175.00 | 7,200.00 | 7,100.00 | 7,100.00 | 5,441.80 | 85,735,800 |
| 2024-02-21 | 7,125.00 | 7,250.00 | 7,075.00 | 7,250.00 | 5,556.77 | 130,261,500 |
| 2024-02-20 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 5,480.13 | 87,312,000 |
| 2024-02-19 | 7,150.00 | 7,325.00 | 7,125.00 | 7,150.00 | 5,480.13 | 83,753,500 |
| 2024-02-16 | 7,375.00 | 7,400.00 | 7,200.00 | 7,200.00 | 5,518.45 | 142,022,100 |
| 2024-02-15 | 7,300.00 | 7,375.00 | 7,150.00 | 7,200.00 | 5,518.45 | 220,530,000 |
| 2024-02-13 | 7,100.00 | 7,125.00 | 7,025.00 | 7,025.00 | 5,384.32 | 102,668,900 |
| 2024-02-12 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 5,441.80 | 183,778,200 |
| 2024-02-07 | 6,875.00 | 6,950.00 | 6,850.00 | 6,950.00 | 5,326.84 | 89,757,600 |
| 2024-02-06 | 6,825.00 | 6,925.00 | 6,775.00 | 6,850.00 | 5,250.19 | 90,146,000 |
| 2024-02-05 | 6,700.00 | 6,950.00 | 6,675.00 | 6,825.00 | 5,231.03 | 150,535,100 |
| 2024-02-02 | 6,625.00 | 6,675.00 | 6,600.00 | 6,675.00 | 5,116.06 | 120,116,200 |
| 2024-02-01 | 6,575.00 | 6,625.00 | 6,500.00 | 6,550.00 | 5,020.26 | 168,146,700 |
| 2024-01-31 | 6,650.00 | 6,700.00 | 6,650.00 | 6,650.00 | 5,096.90 | 128,185,000 |
| 2024-01-30 | 6,475.00 | 6,700.00 | 6,450.00 | 6,650.00 | 5,096.90 | 123,331,700 |
| 2024-01-29 | 6,350.00 | 6,475.00 | 6,275.00 | 6,475.00 | 4,962.77 | 124,753,000 |
| 2024-01-26 | 6,250.00 | 6,325.00 | 6,225.00 | 6,300.00 | 4,828.64 | 77,236,800 |
| 2024-01-25 | 6,325.00 | 6,400.00 | 6,250.00 | 6,275.00 | 4,809.48 | 99,094,100 |
| 2024-01-24 | 6,450.00 | 6,475.00 | 6,350.00 | 6,400.00 | 4,905.29 | 97,290,600 |
| 2024-01-23 | 6,525.00 | 6,550.00 | 6,450.00 | 6,500.00 | 4,981.93 | 77,037,800 |
| 2024-01-22 | 6,500.00 | 6,550.00 | 6,450.00 | 6,500.00 | 4,981.93 | 96,993,100 |
| 2024-01-19 | 6,500.00 | 6,525.00 | 6,425.00 | 6,525.00 | 5,001.09 | 74,814,000 |
| 2024-01-18 | 6,525.00 | 6,550.00 | 6,475.00 | 6,525.00 | 5,001.09 | 78,209,900 |
| 2024-01-17 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 5,001.09 | 80,929,000 |
| 2024-01-16 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 5,001.09 | 83,516,800 |
| 2024-01-15 | 6,575.00 | 6,625.00 | 6,475.00 | 6,500.00 | 4,981.93 | 83,074,700 |
| 2024-01-12 | 6,575.00 | 6,675.00 | 6,525.00 | 6,575.00 | 5,039.42 | 114,039,700 |
| 2024-01-11 | 6,425.00 | 6,500.00 | 6,400.00 | 6,450.00 | 4,943.61 | 41,455,300 |
| 2024-01-10 | 6,375.00 | 6,450.00 | 6,325.00 | 6,425.00 | 4,924.45 | 50,019,800 |
| 2024-01-09 | 6,425.00 | 6,450.00 | 6,350.00 | 6,375.00 | 4,886.13 | 77,953,400 |
| 2024-01-08 | 6,500.00 | 6,600.00 | 6,375.00 | 6,400.00 | 4,905.29 | 151,018,300 |
| 2024-01-05 | 6,400.00 | 6,475.00 | 6,350.00 | 6,425.00 | 4,924.45 | 114,339,400 |
| 2024-01-04 | 6,125.00 | 6,400.00 | 6,100.00 | 6,350.00 | 4,866.96 | 152,512,000 |
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.