Bank Mandiri Persero Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	10,350.00	10,400.00	10,225.00	10,225.00	3,918.48	97,190,600
2023-03-29	10,250.00	10,375.00	10,200.00	10,350.00	3,966.38	88,205,000
2023-03-28	10,200.00	10,275.00	10,100.00	10,125.00	3,880.16	86,368,400
2023-03-27	10,400.00	10,425.00	10,200.00	10,200.00	3,908.90	152,295,600
2023-03-24	10,625.00	10,950.00	10,575.00	10,900.00	3,974.30	263,584,600
2023-03-21	10,100.00	10,500.00	10,075.00	10,500.00	3,828.46	116,460,000
2023-03-20	10,050.00	10,100.00	10,000.00	10,000.00	3,646.15	46,446,200
2023-03-17	9,950.00	10,125.00	9,925.00	10,100.00	3,682.61	175,663,600
2023-03-16	10,075.00	10,075.00	9,825.00	9,850.00	3,591.46	124,904,200
2023-03-15	10,050.00	10,175.00	9,850.00	10,050.00	3,664.38	233,239,000
2023-03-14	10,200.00	10,275.00	9,850.00	9,925.00	3,618.80	192,765,200
2023-03-13	10,275.00	10,375.00	10,225.00	10,350.00	3,773.77	92,827,600
2023-03-10	10,425.00	10,425.00	10,275.00	10,375.00	3,782.88	111,420,800
2023-03-09	10,400.00	10,500.00	10,350.00	10,450.00	3,810.23	83,286,000
2023-03-08	10,250.00	10,275.00	10,175.00	10,275.00	3,746.42	87,869,800
2023-03-07	10,150.00	10,275.00	10,125.00	10,175.00	3,709.96	70,482,800
2023-03-06	10,175.00	10,225.00	10,075.00	10,125.00	3,691.73	53,839,600
2023-03-03	10,200.00	10,250.00	10,025.00	10,050.00	3,664.38	88,630,600
2023-03-02	10,150.00	10,300.00	10,150.00	10,225.00	3,728.19	73,019,400
2023-03-01	10,150.00	10,200.00	10,050.00	10,100.00	3,682.61	89,565,600
2023-02-28	10,075.00	10,150.00	10,000.00	10,000.00	3,646.15	146,440,400
2023-02-27	10,075.00	10,150.00	10,050.00	10,150.00	3,700.84	39,611,800
2023-02-24	10,125.00	10,225.00	10,075.00	10,125.00	3,691.73	63,509,600
2023-02-23	9,975.00	10,100.00	9,925.00	10,075.00	3,673.50	177,529,000
2023-02-22	10,125.00	10,175.00	9,950.00	10,000.00	3,646.15	90,128,000
2023-02-21	10,300.00	10,300.00	10,175.00	10,200.00	3,719.07	52,604,400
2023-02-20	10,300.00	10,300.00	10,200.00	10,275.00	3,746.42	40,949,800
2023-02-17	10,175.00	10,300.00	10,100.00	10,300.00	3,755.53	49,796,400
2023-02-16	10,225.00	10,275.00	10,125.00	10,175.00	3,709.96	49,613,800
2023-02-15	10,300.00	10,350.00	10,100.00	10,225.00	3,728.19	90,234,600
2023-02-14	10,450.00	10,450.00	10,275.00	10,375.00	3,782.88	32,264,600
2023-02-13	10,550.00	10,550.00	10,250.00	10,350.00	3,773.77	47,973,400
2023-02-10	10,450.00	10,450.00	10,150.00	10,300.00	3,755.53	81,114,600
2023-02-09	10,300.00	10,400.00	10,250.00	10,250.00	3,737.30	108,516,200
2023-02-08	10,125.00	10,225.00	10,100.00	10,200.00	3,719.07	75,659,400
2023-02-07	9,950.00	10,225.00	9,900.00	10,175.00	3,709.96	118,132,000
2023-02-06	9,925.00	10,050.00	9,750.00	9,875.00	3,600.57	109,101,600
2023-02-03	9,750.00	9,950.00	9,750.00	9,925.00	3,618.80	108,126,600
2023-02-02	9,725.00	9,750.00	9,575.00	9,725.00	3,545.88	77,304,000
2023-02-01	9,950.00	10,050.00	9,675.00	9,700.00	3,536.77	165,731,800
2023-01-31	10,025.00	10,100.00	9,875.00	9,950.00	3,627.92	137,343,600
2023-01-30	10,025.00	10,125.00	9,875.00	9,950.00	3,627.92	107,025,600
2023-01-27	9,900.00	10,150.00	9,900.00	10,025.00	3,655.27	199,727,000
2023-01-26	9,775.00	9,875.00	9,750.00	9,825.00	3,582.34	71,183,600
2023-01-25	9,800.00	9,850.00	9,700.00	9,700.00	3,536.77	62,817,000
2023-01-24	9,850.00	9,975.00	9,800.00	9,900.00	3,609.69	32,701,000
2023-01-20	9,850.00	10,000.00	9,800.00	9,975.00	3,637.03	80,098,200
2023-01-19	9,600.00	9,825.00	9,525.00	9,750.00	3,555.00	70,232,400
2023-01-18	9,650.00	9,775.00	9,500.00	9,550.00	3,482.07	95,871,000
2023-01-17	9,400.00	9,825.00	9,375.00	9,750.00	3,555.00	146,238,000
2023-01-16	9,100.00	9,350.00	9,100.00	9,300.00	3,390.92	132,491,200
2023-01-13	9,125.00	9,225.00	9,050.00	9,175.00	3,345.34	107,488,400
2023-01-12	9,000.00	9,450.00	9,000.00	9,200.00	3,354.46	205,617,600
2023-01-11	9,075.00	9,175.00	8,900.00	8,950.00	3,263.30	225,942,200
2023-01-10	9,500.00	9,550.00	9,175.00	9,275.00	3,381.80	192,001,600
2023-01-09	9,750.00	9,850.00	9,600.00	9,725.00	3,545.88	67,257,200
2023-01-06	9,725.00	9,800.00	9,600.00	9,800.00	3,573.23	44,097,000
2023-01-05	10,050.00	10,050.00	9,725.00	9,825.00	3,582.34	84,945,800
2023-01-04	10,025.00	10,075.00	9,975.00	10,025.00	3,655.27	38,575,800
2023-01-03	9,850.00	9,975.00	9,850.00	9,950.00	3,627.92	13,816,200

← NewerPage 15 of 20 · 1,199 trading daysOlder →

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.