Bank Mandiri Persero Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 7,700.00 | 7,750.00 | 7,650.00 | 7,675.00 | 2,798.42 | 107,966,400 |
| 2022-04-08 | 7,800.00 | 7,800.00 | 7,675.00 | 7,700.00 | 2,807.54 | 94,622,400 |
| 2022-04-07 | 7,675.00 | 7,775.00 | 7,625.00 | 7,700.00 | 2,807.54 | 136,162,800 |
| 2022-04-06 | 7,800.00 | 7,800.00 | 7,650.00 | 7,675.00 | 2,798.42 | 129,476,400 |
| 2022-04-05 | 7,800.00 | 7,875.00 | 7,800.00 | 7,825.00 | 2,853.11 | 82,378,200 |
| 2022-04-04 | 7,825.00 | 7,900.00 | 7,775.00 | 7,825.00 | 2,853.11 | 82,013,800 |
| 2022-04-01 | 7,900.00 | 7,900.00 | 7,775.00 | 7,875.00 | 2,871.34 | 62,912,400 |
| 2022-03-31 | 7,925.00 | 7,975.00 | 7,850.00 | 7,900.00 | 2,880.46 | 69,174,000 |
| 2022-03-30 | 7,950.00 | 7,975.00 | 7,850.00 | 7,875.00 | 2,871.34 | 82,476,000 |
| 2022-03-29 | 7,975.00 | 8,025.00 | 7,875.00 | 7,925.00 | 2,889.57 | 160,112,200 |
| 2022-03-28 | 7,875.00 | 7,900.00 | 7,800.00 | 7,875.00 | 2,871.34 | 95,354,400 |
| 2022-03-25 | 7,950.00 | 7,975.00 | 7,775.00 | 7,850.00 | 2,862.23 | 136,083,000 |
| 2022-03-24 | 7,700.00 | 7,925.00 | 7,700.00 | 7,925.00 | 2,889.57 | 210,909,800 |
| 2022-03-23 | 7,675.00 | 7,800.00 | 7,650.00 | 7,775.00 | 2,834.88 | 183,894,800 |
| 2022-03-22 | 7,700.00 | 7,750.00 | 7,650.00 | 7,675.00 | 2,798.42 | 112,672,400 |
| 2022-03-21 | 7,675.00 | 7,725.00 | 7,600.00 | 7,650.00 | 2,789.30 | 162,364,400 |
| 2022-03-18 | 7,975.00 | 8,000.00 | 7,875.00 | 7,925.00 | 2,758.08 | 212,233,400 |
| 2022-03-17 | 8,000.00 | 8,100.00 | 7,950.00 | 7,950.00 | 2,766.78 | 235,559,000 |
| 2022-03-16 | 7,800.00 | 8,050.00 | 7,800.00 | 7,950.00 | 2,766.78 | 291,909,800 |
| 2022-03-15 | 7,800.00 | 7,875.00 | 7,775.00 | 7,775.00 | 2,705.88 | 146,735,400 |
| 2022-03-14 | 7,650.00 | 7,825.00 | 7,625.00 | 7,750.00 | 2,697.18 | 173,513,400 |
| 2022-03-11 | 7,725.00 | 7,725.00 | 7,600.00 | 7,650.00 | 2,662.37 | 122,401,600 |
| 2022-03-10 | 7,700.00 | 7,750.00 | 7,600.00 | 7,675.00 | 2,671.08 | 105,803,000 |
| 2022-03-09 | 7,575.00 | 7,725.00 | 7,575.00 | 7,625.00 | 2,653.67 | 115,109,200 |
| 2022-03-08 | 7,625.00 | 7,700.00 | 7,550.00 | 7,550.00 | 2,627.57 | 104,072,200 |
| 2022-03-07 | 7,550.00 | 7,625.00 | 7,500.00 | 7,550.00 | 2,627.57 | 137,667,600 |
| 2022-03-04 | 7,700.00 | 7,725.00 | 7,600.00 | 7,650.00 | 2,662.37 | 104,914,600 |
| 2022-03-02 | 7,650.00 | 7,725.00 | 7,550.00 | 7,625.00 | 2,653.67 | 110,824,000 |
| 2022-03-01 | 7,675.00 | 7,850.00 | 7,650.00 | 7,650.00 | 2,662.37 | 149,532,200 |
| 2022-02-25 | 7,725.00 | 7,750.00 | 7,650.00 | 7,700.00 | 2,679.78 | 163,299,800 |
| 2022-02-24 | 7,725.00 | 7,875.00 | 7,650.00 | 7,700.00 | 2,679.78 | 170,297,000 |
| 2022-02-23 | 7,925.00 | 7,950.00 | 7,825.00 | 7,875.00 | 2,740.68 | 85,991,000 |
| 2022-02-22 | 7,825.00 | 7,900.00 | 7,775.00 | 7,875.00 | 2,740.68 | 69,476,600 |
| 2022-02-21 | 7,850.00 | 7,925.00 | 7,850.00 | 7,850.00 | 2,731.98 | 31,720,800 |
| 2022-02-18 | 7,825.00 | 7,950.00 | 7,750.00 | 7,850.00 | 2,731.98 | 81,303,200 |
| 2022-02-17 | 7,875.00 | 7,875.00 | 7,675.00 | 7,850.00 | 2,731.98 | 103,038,800 |
| 2022-02-16 | 7,925.00 | 7,925.00 | 7,750.00 | 7,850.00 | 2,731.98 | 74,785,000 |
| 2022-02-15 | 7,800.00 | 7,900.00 | 7,675.00 | 7,900.00 | 2,749.38 | 67,804,400 |
| 2022-02-14 | 7,700.00 | 7,800.00 | 7,625.00 | 7,800.00 | 2,714.58 | 76,263,200 |
| 2022-02-11 | 7,775.00 | 7,775.00 | 7,650.00 | 7,725.00 | 2,688.48 | 81,582,600 |
| 2022-02-10 | 7,700.00 | 7,750.00 | 7,650.00 | 7,725.00 | 2,688.48 | 107,679,400 |
| 2022-02-09 | 7,700.00 | 7,725.00 | 7,600.00 | 7,675.00 | 2,671.08 | 107,360,800 |
| 2022-02-08 | 7,600.00 | 7,725.00 | 7,550.00 | 7,625.00 | 2,653.67 | 158,581,800 |
| 2022-02-07 | 7,650.00 | 7,650.00 | 7,475.00 | 7,500.00 | 2,610.17 | 68,867,800 |
| 2022-02-04 | 7,450.00 | 7,525.00 | 7,400.00 | 7,475.00 | 2,601.47 | 36,629,400 |
| 2022-02-03 | 7,475.00 | 7,475.00 | 7,350.00 | 7,475.00 | 2,601.47 | 60,204,000 |
| 2022-02-02 | 7,525.00 | 7,525.00 | 7,450.00 | 7,475.00 | 2,601.47 | 68,769,000 |
| 2022-01-31 | 7,775.00 | 7,775.00 | 7,450.00 | 7,475.00 | 2,601.47 | 101,700,800 |
| 2022-01-28 | 7,625.00 | 7,650.00 | 7,550.00 | 7,650.00 | 2,662.37 | 121,145,200 |
| 2022-01-27 | 7,475.00 | 7,600.00 | 7,400.00 | 7,550.00 | 2,627.57 | 113,618,000 |
| 2022-01-26 | 7,300.00 | 7,475.00 | 7,225.00 | 7,475.00 | 2,601.47 | 140,636,400 |
| 2022-01-25 | 7,200.00 | 7,250.00 | 7,150.00 | 7,225.00 | 2,514.46 | 69,268,000 |
| 2022-01-24 | 7,275.00 | 7,275.00 | 7,200.00 | 7,275.00 | 2,531.87 | 44,476,800 |
| 2022-01-21 | 7,175.00 | 7,300.00 | 7,125.00 | 7,300.00 | 2,540.57 | 76,806,800 |
| 2022-01-20 | 7,100.00 | 7,175.00 | 7,025.00 | 7,175.00 | 2,497.06 | 53,067,000 |
| 2022-01-19 | 7,175.00 | 7,200.00 | 7,000.00 | 7,025.00 | 2,444.86 | 103,093,600 |
| 2022-01-18 | 7,175.00 | 7,250.00 | 7,100.00 | 7,250.00 | 2,523.17 | 64,484,800 |
| 2022-01-17 | 7,250.00 | 7,275.00 | 7,150.00 | 7,200.00 | 2,505.76 | 43,188,000 |
| 2022-01-14 | 7,075.00 | 7,225.00 | 7,075.00 | 7,175.00 | 2,497.06 | 43,651,400 |
| 2022-01-13 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 2,479.66 | 35,763,800 |
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.