Bank Mandiri Persero Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-02	9,925.00	9,975.00	9,875.00	9,875.00	3,600.57	7,066,400
2022-12-30	10,000.00	10,050.00	9,925.00	9,925.00	3,618.80	40,655,800
2022-12-29	9,900.00	9,975.00	9,875.00	9,975.00	3,637.03	56,981,400
2022-12-28	10,000.00	10,000.00	9,850.00	9,975.00	3,637.03	37,694,600
2022-12-27	10,050.00	10,050.00	9,875.00	9,950.00	3,627.92	46,276,800
2022-12-26	9,975.00	10,050.00	9,950.00	10,050.00	3,664.38	19,580,000
2022-12-23	9,900.00	10,000.00	9,900.00	9,925.00	3,618.80	38,571,200
2022-12-22	10,100.00	10,100.00	9,950.00	9,950.00	3,627.92	65,633,200
2022-12-21	10,125.00	10,125.00	10,000.00	10,000.00	3,646.15	37,955,600
2022-12-20	10,000.00	10,050.00	9,950.00	10,050.00	3,664.38	56,641,200
2022-12-19	10,000.00	10,075.00	9,900.00	10,000.00	3,646.15	88,017,000
2022-12-16	9,825.00	10,100.00	9,825.00	10,100.00	3,682.61	430,636,800
2022-12-15	9,900.00	10,025.00	9,900.00	9,900.00	3,609.69	66,457,600
2022-12-14	10,075.00	10,100.00	9,950.00	9,950.00	3,627.92	162,691,400
2022-12-13	9,775.00	10,000.00	9,775.00	9,900.00	3,609.69	200,592,200
2022-12-12	9,825.00	10,000.00	9,775.00	9,950.00	3,627.92	165,799,200
2022-12-09	9,950.00	10,050.00	9,825.00	9,925.00	3,618.80	220,817,000
2022-12-08	10,075.00	10,225.00	9,975.00	10,050.00	3,664.38	258,262,200
2022-12-07	10,625.00	10,700.00	10,375.00	10,375.00	3,782.88	173,353,800
2022-12-06	10,875.00	11,000.00	10,725.00	10,900.00	3,974.30	139,360,200
2022-12-05	10,650.00	11,000.00	10,575.00	10,875.00	3,965.19	167,725,600
2022-12-02	10,400.00	10,525.00	10,325.00	10,525.00	3,837.57	70,813,200
2022-12-01	10,525.00	10,650.00	10,400.00	10,400.00	3,792.00	118,047,400
2022-11-30	10,325.00	10,800.00	10,325.00	10,525.00	3,837.57	234,343,200
2022-11-29	10,250.00	10,450.00	10,200.00	10,325.00	3,764.65	65,805,200
2022-11-28	10,175.00	10,275.00	10,125.00	10,125.00	3,691.73	54,058,400
2022-11-25	10,225.00	10,225.00	10,100.00	10,175.00	3,709.96	64,423,400
2022-11-24	10,225.00	10,300.00	10,200.00	10,225.00	3,728.19	73,134,600
2022-11-23	10,125.00	10,300.00	10,125.00	10,200.00	3,719.07	80,261,600
2022-11-22	10,050.00	10,250.00	10,050.00	10,125.00	3,691.73	79,850,600
2022-11-21	10,175.00	10,200.00	10,025.00	10,100.00	3,682.61	64,130,400
2022-11-18	9,950.00	10,225.00	9,925.00	10,175.00	3,709.96	111,646,600
2022-11-17	9,850.00	10,025.00	9,850.00	9,900.00	3,609.69	167,627,000
2022-11-16	10,100.00	10,175.00	9,900.00	10,000.00	3,646.15	128,290,000
2022-11-15	10,300.00	10,300.00	10,100.00	10,250.00	3,737.30	68,659,800
2022-11-14	10,550.00	10,550.00	10,150.00	10,250.00	3,737.30	73,954,400
2022-11-11	10,300.00	10,450.00	10,225.00	10,425.00	3,801.11	102,008,200
2022-11-10	10,050.00	10,150.00	10,000.00	10,100.00	3,682.61	53,258,400
2022-11-09	10,050.00	10,150.00	10,050.00	10,150.00	3,700.84	47,777,600
2022-11-08	10,275.00	10,275.00	10,075.00	10,150.00	3,700.84	39,596,200
2022-11-07	10,175.00	10,250.00	10,000.00	10,250.00	3,737.30	81,862,000
2022-11-04	10,025.00	10,150.00	10,000.00	10,150.00	3,700.84	61,490,000
2022-11-03	9,950.00	10,200.00	9,950.00	10,175.00	3,709.96	105,334,600
2022-11-02	10,375.00	10,400.00	9,975.00	10,075.00	3,673.50	113,937,400
2022-11-01	10,600.00	10,600.00	10,225.00	10,400.00	3,792.00	101,031,600
2022-10-31	10,300.00	10,550.00	10,225.00	10,550.00	3,846.69	138,122,200
2022-10-28	10,125.00	10,225.00	10,100.00	10,200.00	3,719.07	83,858,800
2022-10-27	10,200.00	10,325.00	10,050.00	10,200.00	3,719.07	84,533,800
2022-10-26	10,225.00	10,250.00	10,000.00	10,200.00	3,719.07	70,245,200
2022-10-25	10,275.00	10,450.00	10,225.00	10,225.00	3,728.19	83,419,800
2022-10-24	10,325.00	10,500.00	10,250.00	10,250.00	3,737.30	102,168,000
2022-10-21	10,000.00	10,450.00	9,925.00	10,350.00	3,773.77	183,987,800
2022-10-20	9,350.00	9,925.00	9,350.00	9,900.00	3,609.69	102,422,400
2022-10-19	9,375.00	9,575.00	9,325.00	9,475.00	3,454.73	71,544,800
2022-10-18	9,500.00	9,575.00	9,450.00	9,500.00	3,463.84	67,904,400
2022-10-17	9,450.00	9,475.00	9,300.00	9,450.00	3,445.61	60,905,200
2022-10-14	9,650.00	9,650.00	9,375.00	9,400.00	3,427.38	106,772,000
2022-10-13	9,500.00	9,550.00	9,325.00	9,475.00	3,454.73	58,832,000
2022-10-12	9,375.00	9,500.00	9,300.00	9,425.00	3,436.50	118,731,400
2022-10-11	9,425.00	9,425.00	9,250.00	9,300.00	3,390.92	71,925,600

← NewerPage 16 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.