Bank Mandiri Persero Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 6,100.00 | 6,150.00 | 6,050.00 | 6,100.00 | 4,675.35 | 30,053,900 |
| 2024-01-02 | 6,050.00 | 6,125.00 | 6,025.00 | 6,125.00 | 4,694.51 | 26,235,700 |
| 2023-12-29 | 6,125.00 | 6,125.00 | 6,000.00 | 6,050.00 | 4,637.03 | 63,097,100 |
| 2023-12-28 | 6,050.00 | 6,150.00 | 6,000.00 | 6,125.00 | 4,694.51 | 75,118,700 |
| 2023-12-27 | 6,000.00 | 6,025.00 | 5,925.00 | 6,000.00 | 4,598.71 | 48,704,600 |
| 2023-12-22 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 4,579.55 | 29,975,600 |
| 2023-12-21 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 4,579.55 | 50,363,900 |
| 2023-12-20 | 5,900.00 | 5,975.00 | 5,900.00 | 5,925.00 | 4,541.22 | 65,361,000 |
| 2023-12-19 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 4,579.55 | 53,995,900 |
| 2023-12-18 | 5,850.00 | 5,950.00 | 5,850.00 | 5,925.00 | 4,541.22 | 101,458,600 |
| 2023-12-15 | 5,950.00 | 6,000.00 | 5,900.00 | 5,900.00 | 4,522.06 | 142,382,200 |
| 2023-12-14 | 5,825.00 | 6,025.00 | 5,800.00 | 5,950.00 | 4,560.38 | 189,383,100 |
| 2023-12-13 | 5,750.00 | 5,775.00 | 5,700.00 | 5,725.00 | 4,387.93 | 121,450,600 |
| 2023-12-12 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 4,445.42 | 55,110,500 |
| 2023-12-11 | 5,650.00 | 5,800.00 | 5,650.00 | 5,775.00 | 4,426.26 | 68,655,000 |
| 2023-12-08 | 5,750.00 | 5,775.00 | 5,650.00 | 5,700.00 | 4,368.77 | 98,036,700 |
| 2023-12-07 | 5,800.00 | 5,825.00 | 5,725.00 | 5,750.00 | 4,407.09 | 97,966,700 |
| 2023-12-06 | 5,925.00 | 5,950.00 | 5,800.00 | 5,800.00 | 4,445.42 | 88,747,200 |
| 2023-12-05 | 6,000.00 | 6,000.00 | 5,875.00 | 5,975.00 | 4,579.55 | 58,668,400 |
| 2023-12-04 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 4,598.71 | 66,162,000 |
| 2023-12-01 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 4,522.06 | 31,365,100 |
| 2023-11-30 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 4,483.74 | 117,365,000 |
| 2023-11-29 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 4,483.74 | 36,796,600 |
| 2023-11-28 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 4,522.06 | 58,255,800 |
| 2023-11-27 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 4,522.06 | 39,719,300 |
| 2023-11-24 | 5,925.00 | 5,925.00 | 5,850.00 | 5,875.00 | 4,502.90 | 33,275,100 |
| 2023-11-23 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 4,522.06 | 36,725,600 |
| 2023-11-22 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 4,502.90 | 21,111,100 |
| 2023-11-21 | 5,850.00 | 5,925.00 | 5,825.00 | 5,875.00 | 4,502.90 | 55,094,300 |
| 2023-11-20 | 5,825.00 | 5,925.00 | 5,825.00 | 5,875.00 | 4,502.90 | 27,060,500 |
| 2023-11-17 | 5,875.00 | 5,950.00 | 5,850.00 | 5,900.00 | 4,522.06 | 33,963,900 |
| 2023-11-16 | 5,850.00 | 5,925.00 | 5,825.00 | 5,925.00 | 4,541.22 | 54,299,400 |
| 2023-11-15 | 5,900.00 | 5,975.00 | 5,875.00 | 5,925.00 | 4,541.22 | 74,255,700 |
| 2023-11-14 | 5,825.00 | 5,900.00 | 5,800.00 | 5,825.00 | 4,464.58 | 50,587,800 |
| 2023-11-13 | 5,850.00 | 5,850.00 | 5,800.00 | 5,825.00 | 4,464.58 | 22,076,900 |
| 2023-11-10 | 5,850.00 | 5,850.00 | 5,775.00 | 5,775.00 | 4,426.26 | 59,611,500 |
| 2023-11-09 | 5,825.00 | 5,900.00 | 5,800.00 | 5,875.00 | 4,502.90 | 45,026,200 |
| 2023-11-08 | 5,775.00 | 5,850.00 | 5,725.00 | 5,850.00 | 4,483.74 | 63,549,400 |
| 2023-11-07 | 5,950.00 | 5,975.00 | 5,800.00 | 5,875.00 | 4,502.90 | 56,161,300 |
| 2023-11-06 | 5,900.00 | 5,925.00 | 5,850.00 | 5,925.00 | 4,541.22 | 58,266,100 |
| 2023-11-03 | 5,925.00 | 5,975.00 | 5,825.00 | 5,825.00 | 4,464.58 | 53,379,500 |
| 2023-11-02 | 5,750.00 | 5,925.00 | 5,725.00 | 5,900.00 | 4,522.06 | 115,678,200 |
| 2023-11-01 | 5,700.00 | 5,700.00 | 5,625.00 | 5,650.00 | 4,330.45 | 74,281,200 |
| 2023-10-31 | 5,800.00 | 5,850.00 | 5,650.00 | 5,675.00 | 4,349.61 | 99,449,400 |
| 2023-10-30 | 5,700.00 | 5,725.00 | 5,625.00 | 5,725.00 | 4,387.93 | 81,547,000 |
| 2023-10-27 | 5,750.00 | 5,775.00 | 5,700.00 | 5,700.00 | 4,368.77 | 90,177,000 |
| 2023-10-26 | 5,800.00 | 5,850.00 | 5,700.00 | 5,700.00 | 4,368.77 | 86,348,700 |
| 2023-10-25 | 5,825.00 | 5,900.00 | 5,775.00 | 5,850.00 | 4,483.74 | 90,426,500 |
| 2023-10-24 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 4,407.09 | 72,469,200 |
| 2023-10-23 | 5,700.00 | 5,725.00 | 5,625.00 | 5,675.00 | 4,349.61 | 73,897,500 |
| 2023-10-20 | 5,675.00 | 5,800.00 | 5,650.00 | 5,750.00 | 4,407.09 | 98,533,600 |
| 2023-10-19 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 4,387.93 | 160,277,800 |
| 2023-10-18 | 5,925.00 | 5,950.00 | 5,825.00 | 5,850.00 | 4,483.74 | 91,869,400 |
| 2023-10-17 | 6,000.00 | 6,025.00 | 5,925.00 | 6,000.00 | 4,598.71 | 74,702,300 |
| 2023-10-16 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 4,617.87 | 60,410,900 |
| 2023-10-13 | 6,075.00 | 6,150.00 | 6,025.00 | 6,075.00 | 4,656.19 | 39,914,700 |
| 2023-10-12 | 6,075.00 | 6,175.00 | 6,050.00 | 6,075.00 | 4,656.19 | 91,341,800 |
| 2023-10-11 | 5,950.00 | 6,175.00 | 5,950.00 | 6,050.00 | 4,637.03 | 72,955,000 |
| 2023-10-10 | 5,900.00 | 6,075.00 | 5,900.00 | 6,000.00 | 4,598.71 | 48,850,300 |
| 2023-10-09 | 6,025.00 | 6,050.00 | 5,900.00 | 5,900.00 | 4,522.06 | 45,321,700 |
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.