Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BMRI.JK stock page

Bank Mandiri Persero Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,490.004,490.004,410.004,420.004,352.7893,136,600
2026-07-214,480.004,490.004,430.004,480.004,411.87135,068,500
2026-07-204,480.004,520.004,420.004,450.004,382.33197,096,400
2026-07-174,310.004,490.004,270.004,480.004,411.87263,357,500
2026-07-164,240.004,310.004,220.004,310.004,244.46103,434,900
2026-07-154,220.004,270.004,170.004,200.004,136.13145,283,200
2026-07-144,250.004,260.004,130.004,160.004,096.74186,937,300
2026-07-134,070.004,260.004,020.004,250.004,185.37140,381,100
2026-07-104,050.004,080.004,010.004,080.004,017.9573,997,600
2026-07-093,960.004,040.003,950.004,040.003,978.56109,084,100
2026-07-084,080.004,080.003,970.003,970.003,909.63107,375,600
2026-07-074,030.004,090.003,990.004,070.004,008.11181,399,100
2026-07-064,020.004,040.003,940.004,030.003,968.71143,666,300
2026-07-033,950.004,040.003,950.004,010.003,949.0297,694,100
2026-07-023,810.003,960.003,810.003,900.003,840.69181,957,900
2026-07-013,810.003,880.003,800.003,810.003,752.06142,033,400
2026-06-303,930.003,930.003,830.003,850.003,791.45200,553,100
2026-06-293,990.004,010.003,930.003,940.003,880.08120,733,900
2026-06-264,000.004,040.003,900.003,990.003,929.32247,361,000
2026-06-253,970.004,090.003,960.004,000.003,939.17275,422,800
2026-06-244,130.004,180.003,970.003,970.003,909.63254,221,600
2026-06-234,200.004,210.004,090.004,120.004,057.35248,512,500
2026-06-224,320.004,340.004,220.004,220.004,155.82101,336,500
2026-06-194,390.004,470.004,300.004,310.004,244.46377,274,300
2026-06-184,440.004,470.004,340.004,470.004,402.02190,568,200
2026-06-174,500.004,570.004,390.004,490.004,421.72286,865,700
2026-06-154,300.004,500.004,300.004,500.004,431.57310,948,900
2026-06-124,320.004,320.004,200.004,200.004,136.13241,735,800
2026-06-114,260.004,340.004,140.004,250.004,185.37309,015,100
2026-06-104,100.004,260.004,050.004,260.004,195.22359,183,100
2026-06-093,650.004,090.003,650.004,090.004,027.80484,957,600
2026-06-083,810.003,900.003,700.003,710.003,653.58387,103,400
2026-06-053,900.003,950.003,820.003,840.003,781.60320,689,600
2026-06-044,050.004,060.003,930.003,970.003,909.63328,529,500
2026-06-034,200.004,200.004,020.004,050.003,988.41287,274,100
2026-06-024,090.004,190.004,090.004,170.004,106.59261,911,500
2026-05-294,120.004,190.004,080.004,080.004,017.95443,299,000
2026-05-264,210.004,220.004,130.004,130.004,067.19181,583,300
2026-05-254,160.004,300.004,130.004,220.004,155.82235,113,500
2026-05-224,140.004,150.004,040.004,120.004,057.35190,022,900
2026-05-214,280.004,280.004,130.004,170.004,106.59137,461,700
2026-05-204,150.004,290.004,110.004,230.004,165.67308,468,000
2026-05-194,130.004,260.004,100.004,130.004,067.19306,901,800
2026-05-184,170.004,170.004,080.004,130.004,067.19316,067,300
2026-05-134,230.004,250.004,190.004,200.004,136.13192,288,300
2026-05-124,270.004,270.004,190.004,240.004,175.52221,247,900
2026-05-114,310.004,340.004,250.004,250.004,185.37424,518,900
2026-05-084,650.004,710.004,620.004,630.004,188.37369,212,800
2026-05-074,570.004,640.004,550.004,640.004,197.41262,274,800
2026-05-064,530.004,550.004,480.004,510.004,079.81156,255,400
2026-05-054,420.004,570.004,410.004,490.004,061.72186,852,100
2026-05-044,430.004,470.004,410.004,420.003,998.40166,294,600
2026-04-304,430.004,450.004,370.004,390.003,971.26186,960,200
2026-04-294,440.004,530.004,430.004,430.004,007.44201,458,600
2026-04-284,420.004,480.004,350.004,430.004,007.44246,361,500
2026-04-274,500.004,510.004,360.004,400.003,980.30257,209,000
2026-04-244,630.004,630.004,490.004,500.004,070.77218,703,100
2026-04-234,760.004,770.004,630.004,630.004,188.37133,792,200
2026-04-224,700.004,770.004,700.004,750.004,296.92113,814,200
2026-04-214,610.004,700.004,610.004,700.004,251.69120,070,400
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1666.0000 IDR
2026-05-11376.9569 IDR
2026-01-06100.0000 IDR
2025-04-14466.1843 IDR
2024-03-20353.9575 IDR
2023-03-27529.3368 IDR
2022-03-21360.6356 IDR
2021-03-24220.2718 IDR
2020-02-28353.3417 IDR
2019-05-27241.2163 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.