Bank Mandiri Persero Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 7,225.00 | 7,350.00 | 7,225.00 | 7,350.00 | 2,679.92 | 152,078,400 |
| 2022-07-15 | 7,300.00 | 7,400.00 | 7,175.00 | 7,175.00 | 2,616.11 | 191,949,400 |
| 2022-07-14 | 7,250.00 | 7,375.00 | 7,200.00 | 7,275.00 | 2,652.57 | 158,438,200 |
| 2022-07-13 | 7,400.00 | 7,425.00 | 7,275.00 | 7,275.00 | 2,652.57 | 142,494,200 |
| 2022-07-12 | 7,475.00 | 7,475.00 | 7,375.00 | 7,425.00 | 2,707.27 | 51,524,400 |
| 2022-07-11 | 7,475.00 | 7,525.00 | 7,400.00 | 7,475.00 | 2,725.50 | 22,860,800 |
| 2022-07-08 | 7,550.00 | 7,550.00 | 7,400.00 | 7,475.00 | 2,725.50 | 57,156,600 |
| 2022-07-07 | 7,500.00 | 7,550.00 | 7,425.00 | 7,425.00 | 2,707.27 | 120,444,800 |
| 2022-07-06 | 7,650.00 | 7,650.00 | 7,350.00 | 7,525.00 | 2,743.73 | 180,812,800 |
| 2022-07-05 | 7,450.00 | 7,725.00 | 7,450.00 | 7,650.00 | 2,789.30 | 90,919,800 |
| 2022-07-04 | 7,575.00 | 7,675.00 | 7,275.00 | 7,400.00 | 2,698.15 | 246,417,000 |
| 2022-07-01 | 7,875.00 | 7,925.00 | 7,575.00 | 7,600.00 | 2,771.07 | 191,672,200 |
| 2022-06-30 | 8,000.00 | 8,100.00 | 7,900.00 | 7,925.00 | 2,889.57 | 125,507,600 |
| 2022-06-29 | 8,100.00 | 8,125.00 | 7,950.00 | 7,950.00 | 2,898.69 | 93,077,600 |
| 2022-06-28 | 8,150.00 | 8,200.00 | 8,000.00 | 8,125.00 | 2,962.50 | 97,265,000 |
| 2022-06-27 | 8,400.00 | 8,400.00 | 8,075.00 | 8,225.00 | 2,998.96 | 77,468,400 |
| 2022-06-24 | 8,200.00 | 8,300.00 | 8,150.00 | 8,300.00 | 3,026.30 | 60,638,400 |
| 2022-06-23 | 8,150.00 | 8,225.00 | 8,100.00 | 8,150.00 | 2,971.61 | 48,817,400 |
| 2022-06-22 | 8,200.00 | 8,275.00 | 8,125.00 | 8,150.00 | 2,971.61 | 88,306,600 |
| 2022-06-21 | 8,300.00 | 8,350.00 | 8,200.00 | 8,250.00 | 3,008.07 | 62,996,600 |
| 2022-06-20 | 8,100.00 | 8,250.00 | 8,050.00 | 8,250.00 | 3,008.07 | 74,978,200 |
| 2022-06-17 | 8,175.00 | 8,250.00 | 8,075.00 | 8,075.00 | 2,944.27 | 156,836,200 |
| 2022-06-16 | 8,500.00 | 8,500.00 | 8,300.00 | 8,375.00 | 3,053.65 | 186,692,600 |
| 2022-06-15 | 8,125.00 | 8,325.00 | 8,125.00 | 8,300.00 | 3,026.30 | 142,400,800 |
| 2022-06-14 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 2,989.84 | 100,136,600 |
| 2022-06-13 | 8,000.00 | 8,100.00 | 7,950.00 | 8,100.00 | 2,953.38 | 122,467,200 |
| 2022-06-10 | 8,275.00 | 8,325.00 | 8,150.00 | 8,175.00 | 2,980.73 | 165,119,600 |
| 2022-06-09 | 8,400.00 | 8,500.00 | 8,350.00 | 8,425.00 | 3,071.88 | 216,804,400 |
| 2022-06-08 | 8,225.00 | 8,425.00 | 8,150.00 | 8,400.00 | 3,062.77 | 153,409,200 |
| 2022-06-07 | 8,200.00 | 8,350.00 | 8,150.00 | 8,300.00 | 3,026.30 | 132,673,800 |
| 2022-06-06 | 8,200.00 | 8,350.00 | 8,025.00 | 8,150.00 | 2,971.61 | 148,785,000 |
| 2022-06-03 | 8,275.00 | 8,300.00 | 8,200.00 | 8,200.00 | 2,989.84 | 147,960,000 |
| 2022-06-02 | 8,325.00 | 8,350.00 | 8,050.00 | 8,200.00 | 2,989.84 | 203,021,800 |
| 2022-05-31 | 8,275.00 | 8,500.00 | 8,225.00 | 8,500.00 | 3,099.23 | 262,054,000 |
| 2022-05-30 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 2,989.84 | 117,617,200 |
| 2022-05-27 | 8,000.00 | 8,125.00 | 7,950.00 | 8,100.00 | 2,953.38 | 155,078,600 |
| 2022-05-25 | 7,900.00 | 8,050.00 | 7,825.00 | 7,850.00 | 2,862.23 | 132,635,400 |
| 2022-05-24 | 7,950.00 | 8,050.00 | 7,900.00 | 7,925.00 | 2,889.57 | 134,555,000 |
| 2022-05-23 | 8,050.00 | 8,075.00 | 7,800.00 | 7,875.00 | 2,871.34 | 144,005,200 |
| 2022-05-20 | 7,950.00 | 8,050.00 | 7,950.00 | 8,000.00 | 2,916.92 | 106,866,400 |
| 2022-05-19 | 7,800.00 | 7,925.00 | 7,750.00 | 7,900.00 | 2,880.46 | 127,740,400 |
| 2022-05-18 | 7,975.00 | 8,025.00 | 7,800.00 | 7,900.00 | 2,880.46 | 162,519,200 |
| 2022-05-17 | 7,800.00 | 8,000.00 | 7,800.00 | 7,850.00 | 2,862.23 | 149,548,800 |
| 2022-05-13 | 7,875.00 | 7,900.00 | 7,750.00 | 7,800.00 | 2,844.00 | 165,507,800 |
| 2022-05-12 | 7,975.00 | 8,050.00 | 7,725.00 | 7,875.00 | 2,871.34 | 162,727,200 |
| 2022-05-11 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 2,916.92 | 198,922,600 |
| 2022-05-10 | 7,825.00 | 8,175.00 | 7,825.00 | 8,100.00 | 2,953.38 | 498,444,800 |
| 2022-05-09 | 8,625.00 | 8,675.00 | 8,325.00 | 8,325.00 | 3,035.42 | 351,637,800 |
| 2022-04-28 | 8,775.00 | 9,075.00 | 8,675.00 | 8,950.00 | 3,263.30 | 443,163,800 |
| 2022-04-27 | 8,275.00 | 8,425.00 | 8,225.00 | 8,225.00 | 2,998.96 | 118,272,800 |
| 2022-04-26 | 8,250.00 | 8,425.00 | 8,225.00 | 8,350.00 | 3,044.54 | 131,930,600 |
| 2022-04-25 | 8,200.00 | 8,450.00 | 8,025.00 | 8,225.00 | 2,998.96 | 179,082,600 |
| 2022-04-22 | 8,200.00 | 8,325.00 | 8,075.00 | 8,275.00 | 3,017.19 | 168,301,800 |
| 2022-04-21 | 8,000.00 | 8,400.00 | 7,925.00 | 8,300.00 | 3,026.30 | 337,363,200 |
| 2022-04-20 | 7,650.00 | 7,900.00 | 7,625.00 | 7,850.00 | 2,862.23 | 164,354,800 |
| 2022-04-19 | 7,625.00 | 7,675.00 | 7,575.00 | 7,575.00 | 2,761.96 | 104,508,400 |
| 2022-04-18 | 7,675.00 | 7,725.00 | 7,575.00 | 7,625.00 | 2,780.19 | 101,496,000 |
| 2022-04-14 | 7,725.00 | 7,750.00 | 7,650.00 | 7,675.00 | 2,798.42 | 63,275,600 |
| 2022-04-13 | 7,675.00 | 7,750.00 | 7,650.00 | 7,725.00 | 2,816.65 | 90,558,600 |
| 2022-04-12 | 7,675.00 | 7,750.00 | 7,625.00 | 7,700.00 | 2,807.54 | 92,691,200 |
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.