Bank Mandiri Persero Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 6,150.00 | 6,150.00 | 6,025.00 | 6,025.00 | 4,617.87 | 25,913,600 |
| 2023-10-05 | 6,150.00 | 6,200.00 | 6,100.00 | 6,125.00 | 4,694.51 | 69,566,800 |
| 2023-10-04 | 6,075.00 | 6,125.00 | 5,975.00 | 6,125.00 | 4,694.51 | 69,154,000 |
| 2023-10-03 | 6,000.00 | 6,075.00 | 6,000.00 | 6,075.00 | 4,656.19 | 37,142,100 |
| 2023-10-02 | 6,025.00 | 6,100.00 | 6,025.00 | 6,050.00 | 4,637.03 | 33,296,500 |
| 2023-09-29 | 6,050.00 | 6,050.00 | 6,000.00 | 6,025.00 | 4,617.87 | 71,558,900 |
| 2023-09-27 | 5,925.00 | 6,050.00 | 5,900.00 | 6,000.00 | 4,598.71 | 75,050,600 |
| 2023-09-26 | 5,975.00 | 6,000.00 | 5,850.00 | 5,925.00 | 4,541.22 | 109,786,400 |
| 2023-09-25 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 4,598.71 | 40,707,900 |
| 2023-09-22 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 4,598.71 | 51,069,900 |
| 2023-09-21 | 6,050.00 | 6,075.00 | 5,975.00 | 6,000.00 | 4,598.71 | 60,535,000 |
| 2023-09-20 | 6,100.00 | 6,125.00 | 6,050.00 | 6,075.00 | 4,656.19 | 64,864,900 |
| 2023-09-19 | 5,900.00 | 6,075.00 | 5,875.00 | 6,000.00 | 4,598.71 | 93,889,400 |
| 2023-09-18 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 4,522.06 | 53,450,400 |
| 2023-09-15 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 4,541.22 | 165,106,200 |
| 2023-09-14 | 5,825.00 | 5,875.00 | 5,775.00 | 5,825.00 | 4,464.58 | 59,132,600 |
| 2023-09-13 | 5,825.00 | 5,850.00 | 5,775.00 | 5,850.00 | 4,483.74 | 69,884,000 |
| 2023-09-12 | 5,950.00 | 5,950.00 | 5,850.00 | 5,875.00 | 4,502.90 | 54,076,800 |
| 2023-09-11 | 5,900.00 | 5,925.00 | 5,825.00 | 5,925.00 | 4,541.22 | 74,510,600 |
| 2023-09-08 | 5,900.00 | 5,925.00 | 5,775.00 | 5,900.00 | 4,522.06 | 81,980,400 |
| 2023-09-07 | 6,000.00 | 6,025.00 | 5,825.00 | 5,875.00 | 4,502.90 | 124,351,400 |
| 2023-09-06 | 6,050.00 | 6,125.00 | 6,050.00 | 6,050.00 | 4,637.03 | 40,547,800 |
| 2023-09-05 | 6,100.00 | 6,150.00 | 6,075.00 | 6,100.00 | 4,675.35 | 24,893,100 |
| 2023-09-04 | 6,075.00 | 6,150.00 | 6,050.00 | 6,100.00 | 4,675.35 | 56,317,700 |
| 2023-09-01 | 6,075.00 | 6,125.00 | 6,050.00 | 6,075.00 | 4,656.19 | 50,796,000 |
| 2023-08-31 | 6,000.00 | 6,075.00 | 5,900.00 | 6,025.00 | 4,617.87 | 159,062,900 |
| 2023-08-30 | 5,925.00 | 6,100.00 | 5,925.00 | 5,975.00 | 4,579.55 | 65,727,400 |
| 2023-08-29 | 6,000.00 | 6,025.00 | 5,950.00 | 5,950.00 | 4,560.38 | 50,839,300 |
| 2023-08-28 | 5,950.00 | 6,025.00 | 5,900.00 | 6,000.00 | 4,598.71 | 63,980,400 |
| 2023-08-25 | 5,900.00 | 5,925.00 | 5,825.00 | 5,900.00 | 4,522.06 | 65,093,100 |
| 2023-08-24 | 5,900.00 | 5,950.00 | 5,875.00 | 5,950.00 | 4,560.38 | 42,648,300 |
| 2023-08-23 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 4,483.74 | 40,844,700 |
| 2023-08-22 | 5,800.00 | 5,950.00 | 5,800.00 | 5,950.00 | 4,560.38 | 93,617,200 |
| 2023-08-21 | 5,800.00 | 5,875.00 | 5,800.00 | 5,825.00 | 4,464.58 | 61,845,800 |
| 2023-08-18 | 5,725.00 | 5,825.00 | 5,725.00 | 5,775.00 | 4,426.26 | 104,894,600 |
| 2023-08-16 | 5,775.00 | 5,800.00 | 5,675.00 | 5,800.00 | 4,445.42 | 190,591,500 |
| 2023-08-15 | 5,900.00 | 5,925.00 | 5,800.00 | 5,800.00 | 4,445.42 | 116,815,700 |
| 2023-08-14 | 5,925.00 | 5,950.00 | 5,800.00 | 5,950.00 | 4,560.38 | 86,460,500 |
| 2023-08-11 | 5,975.00 | 6,025.00 | 5,900.00 | 5,925.00 | 4,541.22 | 46,568,600 |
| 2023-08-10 | 5,925.00 | 6,000.00 | 5,900.00 | 5,975.00 | 4,579.55 | 78,942,500 |
| 2023-08-09 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 4,522.06 | 64,495,400 |
| 2023-08-08 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 4,522.06 | 83,475,800 |
| 2023-08-07 | 5,850.00 | 5,925.00 | 5,825.00 | 5,875.00 | 4,502.90 | 104,342,100 |
| 2023-08-04 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 4,426.26 | 47,144,200 |
| 2023-08-03 | 5,725.00 | 5,825.00 | 5,700.00 | 5,800.00 | 4,445.42 | 68,587,500 |
| 2023-08-02 | 5,625.00 | 5,750.00 | 5,600.00 | 5,700.00 | 4,368.77 | 133,546,200 |
| 2023-08-01 | 5,650.00 | 5,725.00 | 5,600.00 | 5,650.00 | 4,330.45 | 114,702,500 |
| 2023-07-31 | 5,800.00 | 5,800.00 | 5,625.00 | 5,725.00 | 4,387.93 | 189,375,700 |
| 2023-07-28 | 5,625.00 | 5,725.00 | 5,625.00 | 5,700.00 | 4,368.77 | 121,968,500 |
| 2023-07-27 | 5,575.00 | 5,700.00 | 5,575.00 | 5,625.00 | 4,311.29 | 86,556,200 |
| 2023-07-26 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 4,272.97 | 88,526,700 |
| 2023-07-25 | 5,550.00 | 5,575.00 | 5,500.00 | 5,550.00 | 4,253.80 | 65,237,300 |
| 2023-07-24 | 5,550.00 | 5,625.00 | 5,500.00 | 5,500.00 | 4,215.48 | 54,865,000 |
| 2023-07-21 | 5,550.00 | 5,575.00 | 5,450.00 | 5,550.00 | 4,253.80 | 111,275,700 |
| 2023-07-20 | 5,400.00 | 5,550.00 | 5,400.00 | 5,525.00 | 4,234.64 | 132,054,000 |
| 2023-07-18 | 5,375.00 | 5,425.00 | 5,300.00 | 5,350.00 | 4,100.51 | 84,112,900 |
| 2023-07-17 | 5,425.00 | 5,475.00 | 5,375.00 | 5,375.00 | 4,119.68 | 99,897,600 |
| 2023-07-14 | 5,400.00 | 5,425.00 | 5,350.00 | 5,400.00 | 4,138.84 | 122,343,600 |
| 2023-07-13 | 5,375.00 | 5,375.00 | 5,275.00 | 5,350.00 | 4,100.51 | 101,281,200 |
| 2023-07-12 | 5,300.00 | 5,375.00 | 5,250.00 | 5,300.00 | 4,062.19 | 123,947,700 |
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.