Bank Mandiri Persero Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 9,425.00 | 9,425.00 | 9,250.00 | 9,300.00 | 3,390.92 | 71,925,600 |
| 2022-10-10 | 9,375.00 | 9,400.00 | 9,275.00 | 9,300.00 | 3,390.92 | 55,465,000 |
| 2022-10-07 | 9,325.00 | 9,425.00 | 9,275.00 | 9,425.00 | 3,436.50 | 51,267,000 |
| 2022-10-06 | 9,300.00 | 9,325.00 | 9,225.00 | 9,325.00 | 3,400.03 | 43,279,200 |
| 2022-10-05 | 9,300.00 | 9,475.00 | 9,275.00 | 9,275.00 | 3,381.80 | 75,891,600 |
| 2022-10-04 | 9,300.00 | 9,375.00 | 9,225.00 | 9,225.00 | 3,363.57 | 90,247,000 |
| 2022-10-03 | 9,325.00 | 9,375.00 | 9,225.00 | 9,275.00 | 3,381.80 | 54,662,400 |
| 2022-09-30 | 9,300.00 | 9,425.00 | 9,225.00 | 9,425.00 | 3,436.50 | 113,501,000 |
| 2022-09-29 | 9,350.00 | 9,375.00 | 9,200.00 | 9,250.00 | 3,372.69 | 67,945,200 |
| 2022-09-28 | 9,450.00 | 9,600.00 | 9,275.00 | 9,300.00 | 3,390.92 | 133,085,000 |
| 2022-09-27 | 9,250.00 | 9,350.00 | 9,200.00 | 9,350.00 | 3,409.15 | 130,959,400 |
| 2022-09-26 | 9,125.00 | 9,375.00 | 8,950.00 | 9,250.00 | 3,372.69 | 133,769,600 |
| 2022-09-23 | 9,200.00 | 9,250.00 | 9,150.00 | 9,200.00 | 3,354.46 | 61,877,000 |
| 2022-09-22 | 9,275.00 | 9,300.00 | 9,175.00 | 9,200.00 | 3,354.46 | 96,479,200 |
| 2022-09-21 | 9,150.00 | 9,275.00 | 9,100.00 | 9,275.00 | 3,381.80 | 71,044,400 |
| 2022-09-20 | 9,325.00 | 9,375.00 | 9,200.00 | 9,200.00 | 3,354.46 | 140,752,200 |
| 2022-09-19 | 9,250.00 | 9,300.00 | 9,150.00 | 9,225.00 | 3,363.57 | 137,396,600 |
| 2022-09-16 | 9,275.00 | 9,300.00 | 9,025.00 | 9,100.00 | 3,318.00 | 167,812,600 |
| 2022-09-15 | 9,400.00 | 9,500.00 | 9,300.00 | 9,350.00 | 3,409.15 | 156,750,600 |
| 2022-09-14 | 9,275.00 | 9,400.00 | 9,200.00 | 9,300.00 | 3,390.92 | 119,631,200 |
| 2022-09-13 | 9,250.00 | 9,500.00 | 9,225.00 | 9,450.00 | 3,445.61 | 185,487,800 |
| 2022-09-12 | 9,150.00 | 9,200.00 | 9,075.00 | 9,175.00 | 3,345.34 | 110,819,000 |
| 2022-09-09 | 9,075.00 | 9,100.00 | 8,950.00 | 9,075.00 | 3,308.88 | 128,510,800 |
| 2022-09-08 | 8,900.00 | 9,100.00 | 8,825.00 | 8,950.00 | 3,263.30 | 96,931,000 |
| 2022-09-07 | 8,775.00 | 8,875.00 | 8,725.00 | 8,875.00 | 3,235.96 | 87,439,800 |
| 2022-09-06 | 8,975.00 | 9,000.00 | 8,800.00 | 8,825.00 | 3,217.73 | 65,354,000 |
| 2022-09-05 | 8,850.00 | 9,000.00 | 8,800.00 | 8,950.00 | 3,263.30 | 60,491,000 |
| 2022-09-02 | 8,975.00 | 9,000.00 | 8,725.00 | 8,850.00 | 3,226.84 | 83,168,800 |
| 2022-09-01 | 8,850.00 | 8,950.00 | 8,675.00 | 8,925.00 | 3,254.19 | 120,967,800 |
| 2022-08-31 | 8,500.00 | 8,850.00 | 8,450.00 | 8,850.00 | 3,226.84 | 151,631,600 |
| 2022-08-30 | 8,625.00 | 8,750.00 | 8,575.00 | 8,650.00 | 3,153.92 | 97,630,800 |
| 2022-08-29 | 8,400.00 | 8,600.00 | 8,350.00 | 8,550.00 | 3,117.46 | 73,768,200 |
| 2022-08-26 | 8,625.00 | 8,650.00 | 8,500.00 | 8,500.00 | 3,099.23 | 82,356,600 |
| 2022-08-25 | 8,550.00 | 8,625.00 | 8,425.00 | 8,575.00 | 3,126.57 | 77,254,800 |
| 2022-08-24 | 8,600.00 | 8,700.00 | 8,550.00 | 8,625.00 | 3,144.80 | 60,958,200 |
| 2022-08-23 | 8,500.00 | 8,675.00 | 8,450.00 | 8,625.00 | 3,144.80 | 95,553,400 |
| 2022-08-22 | 8,425.00 | 8,550.00 | 8,350.00 | 8,525.00 | 3,108.34 | 121,399,800 |
| 2022-08-19 | 8,600.00 | 8,650.00 | 8,500.00 | 8,500.00 | 3,099.23 | 48,290,200 |
| 2022-08-18 | 8,775.00 | 8,800.00 | 8,575.00 | 8,600.00 | 3,135.69 | 116,693,200 |
| 2022-08-16 | 8,550.00 | 8,650.00 | 8,475.00 | 8,525.00 | 3,108.34 | 109,260,400 |
| 2022-08-15 | 8,450.00 | 8,550.00 | 8,400.00 | 8,450.00 | 3,081.00 | 44,464,800 |
| 2022-08-12 | 8,525.00 | 8,575.00 | 8,425.00 | 8,475.00 | 3,090.11 | 63,547,200 |
| 2022-08-11 | 8,625.00 | 8,675.00 | 8,425.00 | 8,525.00 | 3,108.34 | 106,627,400 |
| 2022-08-10 | 8,350.00 | 8,600.00 | 8,250.00 | 8,600.00 | 3,135.69 | 79,950,200 |
| 2022-08-09 | 8,425.00 | 8,600.00 | 8,400.00 | 8,475.00 | 3,090.11 | 117,148,200 |
| 2022-08-08 | 8,250.00 | 8,350.00 | 8,225.00 | 8,350.00 | 3,044.54 | 82,522,000 |
| 2022-08-05 | 8,275.00 | 8,300.00 | 8,175.00 | 8,250.00 | 3,008.07 | 64,150,800 |
| 2022-08-04 | 8,300.00 | 8,300.00 | 8,150.00 | 8,250.00 | 3,008.07 | 59,804,200 |
| 2022-08-03 | 8,175.00 | 8,250.00 | 8,050.00 | 8,250.00 | 3,008.07 | 55,823,000 |
| 2022-08-02 | 8,000.00 | 8,175.00 | 7,975.00 | 8,175.00 | 2,980.73 | 57,460,000 |
| 2022-08-01 | 8,200.00 | 8,225.00 | 7,975.00 | 7,975.00 | 2,907.80 | 95,909,000 |
| 2022-07-29 | 8,225.00 | 8,350.00 | 8,150.00 | 8,275.00 | 3,017.19 | 132,709,400 |
| 2022-07-28 | 8,025.00 | 8,200.00 | 8,025.00 | 8,050.00 | 2,935.15 | 94,427,400 |
| 2022-07-27 | 8,050.00 | 8,125.00 | 8,000.00 | 8,100.00 | 2,953.38 | 87,439,200 |
| 2022-07-26 | 7,825.00 | 8,025.00 | 7,800.00 | 8,000.00 | 2,916.92 | 58,317,600 |
| 2022-07-25 | 7,875.00 | 7,900.00 | 7,775.00 | 7,775.00 | 2,834.88 | 30,750,600 |
| 2022-07-22 | 7,925.00 | 7,925.00 | 7,775.00 | 7,850.00 | 2,862.23 | 54,461,200 |
| 2022-07-21 | 8,000.00 | 8,000.00 | 7,725.00 | 7,900.00 | 2,880.46 | 125,699,200 |
| 2022-07-20 | 7,550.00 | 7,950.00 | 7,550.00 | 7,900.00 | 2,880.46 | 215,712,600 |
| 2022-07-19 | 7,350.00 | 7,450.00 | 7,275.00 | 7,425.00 | 2,707.27 | 128,963,600 |
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.