Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BMRI.JK stock page

Bank Mandiri Persero Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-115,200.005,300.005,175.005,275.004,043.03100,578,900
2023-07-105,175.005,225.005,150.005,175.003,966.3882,685,700
2023-07-075,275.005,300.005,150.005,150.003,947.22128,515,100
2023-07-065,300.005,350.005,250.005,300.004,062.1990,981,000
2023-07-055,300.005,325.005,250.005,275.004,043.0378,430,000
2023-07-045,400.005,400.005,225.005,250.004,023.87119,841,200
2023-07-035,125.005,350.005,125.005,350.004,100.51227,358,500
2023-06-275,175.005,250.005,150.005,200.003,985.55101,606,000
2023-06-265,100.005,175.005,075.005,125.003,928.0674,263,700
2023-06-235,075.005,125.005,050.005,075.003,889.7447,276,900
2023-06-225,100.005,150.005,075.005,075.003,889.7460,457,300
2023-06-215,050.005,100.005,050.005,100.003,908.9058,523,900
2023-06-205,100.005,125.005,050.005,100.003,908.9044,316,800
2023-06-195,100.005,150.005,100.005,125.003,928.0636,211,300
2023-06-165,125.005,150.005,075.005,150.003,947.22103,942,500
2023-06-155,050.005,150.005,050.005,125.003,928.0694,097,900
2023-06-145,125.005,150.005,050.005,050.003,870.5896,670,300
2023-06-135,100.005,175.005,050.005,100.003,908.90143,804,700
2023-06-125,100.005,125.005,050.005,100.003,908.9091,080,300
2023-06-095,025.005,125.005,000.005,125.003,928.06151,342,800
2023-06-085,000.005,075.005,000.005,025.003,851.42173,484,200
2023-06-075,000.005,075.005,000.005,025.003,851.42115,944,500
2023-06-065,050.005,100.004,950.005,050.003,870.58244,615,200
2023-06-055,100.005,150.005,075.005,075.003,889.74149,191,300
2023-05-315,175.005,200.005,050.005,050.003,870.58242,450,500
2023-05-305,100.005,200.005,100.005,150.003,947.2260,296,000
2023-05-295,175.005,175.005,100.005,150.003,947.2260,646,900
2023-05-265,175.005,200.005,100.005,125.003,928.0642,313,700
2023-05-255,050.005,175.005,050.005,175.003,966.3866,330,300
2023-05-245,125.005,150.005,050.005,075.003,889.74114,269,600
2023-05-235,200.005,250.005,100.005,125.003,928.06140,094,700
2023-05-225,100.005,250.005,075.005,225.004,004.71120,287,500
2023-05-195,075.005,100.005,025.005,075.003,889.7471,451,400
2023-05-174,990.005,075.004,980.005,000.003,832.2663,515,300
2023-05-165,075.005,075.004,980.004,990.003,824.5946,894,000
2023-05-155,050.005,050.005,000.005,050.003,870.5865,307,800
2023-05-125,075.005,075.005,000.005,000.003,832.2690,816,100
2023-05-115,075.005,100.005,025.005,100.003,908.9063,609,500
2023-05-105,050.005,125.005,050.005,075.003,889.7458,172,400
2023-05-095,100.005,125.005,050.005,050.003,870.5894,100,700
2023-05-085,175.005,200.005,125.005,125.003,928.0664,678,000
2023-05-055,175.005,200.005,125.005,175.003,966.3855,133,000
2023-05-045,175.005,225.005,125.005,175.003,966.3892,253,300
2023-05-035,250.005,250.005,150.005,225.004,004.7192,719,700
2023-05-025,250.005,250.005,175.005,250.004,023.87117,675,700
2023-04-285,225.005,225.005,150.005,175.003,966.38116,957,800
2023-04-275,175.005,225.005,175.005,200.003,985.5566,310,000
2023-04-265,400.005,425.005,175.005,200.003,985.55207,338,000
2023-04-185,150.005,250.005,125.005,175.003,966.38107,115,100
2023-04-175,225.005,250.005,125.005,125.003,928.0695,827,500
2023-04-145,150.005,250.005,150.005,225.004,004.71123,627,500
2023-04-135,175.005,200.005,125.005,125.003,928.0689,928,200
2023-04-125,100.005,225.005,100.005,150.003,947.2295,907,000
2023-04-115,100.005,100.005,050.005,100.003,908.9037,782,700
2023-04-105,150.005,175.005,050.005,100.003,908.9067,019,400
2023-04-065,225.005,225.005,150.005,175.003,966.3848,182,500
2023-04-055,150.005,250.005,150.005,225.004,004.7143,370,700
2023-04-045,250.005,300.005,100.005,200.003,985.5584,137,300
2023-04-0310,400.0010,525.0010,400.0010,525.004,033.4592,309,600
2023-03-3110,275.0010,325.0010,200.0010,325.003,956.8095,558,000
← NewerPage 14 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1666.0000 IDR
2026-05-11376.9569 IDR
2026-01-06100.0000 IDR
2025-04-14466.1843 IDR
2024-03-20353.9575 IDR
2023-03-27529.3368 IDR
2022-03-21360.6356 IDR
2021-03-24220.2718 IDR
2020-02-28353.3417 IDR
2019-05-27241.2163 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.