Bank Mandiri Persero Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 7,050.00 | 7,150.00 | 7,050.00 | 7,150.00 | 2,488.36 | 34,249,200 |
| 2022-01-11 | 7,100.00 | 7,100.00 | 7,000.00 | 7,050.00 | 2,453.56 | 50,367,600 |
| 2022-01-10 | 7,075.00 | 7,100.00 | 7,050.00 | 7,050.00 | 2,453.56 | 44,378,600 |
| 2022-01-07 | 7,025.00 | 7,100.00 | 7,025.00 | 7,050.00 | 2,453.56 | 68,452,800 |
| 2022-01-06 | 7,075.00 | 7,075.00 | 6,950.00 | 7,025.00 | 2,444.86 | 65,651,200 |
| 2022-01-05 | 7,150.00 | 7,175.00 | 6,925.00 | 7,025.00 | 2,444.86 | 98,910,200 |
| 2022-01-04 | 7,075.00 | 7,200.00 | 7,050.00 | 7,175.00 | 2,497.06 | 44,541,400 |
| 2022-01-03 | 7,100.00 | 7,125.00 | 7,025.00 | 7,050.00 | 2,453.56 | 30,999,600 |
| 2021-12-30 | 7,100.00 | 7,125.00 | 7,025.00 | 7,025.00 | 2,444.86 | 34,951,600 |
| 2021-12-29 | 7,075.00 | 7,125.00 | 7,000.00 | 7,100.00 | 2,470.96 | 20,860,200 |
| 2021-12-28 | 7,050.00 | 7,050.00 | 6,975.00 | 7,050.00 | 2,453.56 | 39,835,400 |
| 2021-12-27 | 7,050.00 | 7,100.00 | 6,975.00 | 7,000.00 | 2,436.16 | 34,096,400 |
| 2021-12-24 | 7,100.00 | 7,150.00 | 6,950.00 | 7,050.00 | 2,453.56 | 54,902,200 |
| 2021-12-23 | 7,050.00 | 7,150.00 | 7,050.00 | 7,075.00 | 2,462.26 | 44,565,000 |
| 2021-12-22 | 7,175.00 | 7,200.00 | 7,050.00 | 7,050.00 | 2,453.56 | 34,814,400 |
| 2021-12-21 | 7,150.00 | 7,250.00 | 7,100.00 | 7,150.00 | 2,488.36 | 49,859,600 |
| 2021-12-20 | 7,100.00 | 7,150.00 | 7,075.00 | 7,075.00 | 2,462.26 | 57,932,600 |
| 2021-12-17 | 7,225.00 | 7,225.00 | 7,075.00 | 7,150.00 | 2,488.36 | 83,945,200 |
| 2021-12-16 | 7,300.00 | 7,325.00 | 7,200.00 | 7,250.00 | 2,523.17 | 69,082,400 |
| 2021-12-15 | 7,150.00 | 7,325.00 | 7,125.00 | 7,275.00 | 2,531.87 | 75,677,400 |
| 2021-12-14 | 7,125.00 | 7,200.00 | 7,100.00 | 7,175.00 | 2,497.06 | 65,061,400 |
| 2021-12-13 | 7,200.00 | 7,225.00 | 7,125.00 | 7,125.00 | 2,479.66 | 50,091,200 |
| 2021-12-10 | 7,200.00 | 7,225.00 | 7,100.00 | 7,200.00 | 2,505.76 | 93,532,200 |
| 2021-12-09 | 7,250.00 | 7,350.00 | 7,125.00 | 7,350.00 | 2,557.97 | 42,688,600 |
| 2021-12-08 | 7,275.00 | 7,300.00 | 7,150.00 | 7,150.00 | 2,488.36 | 56,064,200 |
| 2021-12-07 | 7,175.00 | 7,300.00 | 7,175.00 | 7,300.00 | 2,540.57 | 64,289,400 |
| 2021-12-06 | 7,150.00 | 7,250.00 | 7,100.00 | 7,175.00 | 2,497.06 | 52,050,400 |
| 2021-12-03 | 7,200.00 | 7,225.00 | 7,100.00 | 7,150.00 | 2,488.36 | 46,109,400 |
| 2021-12-02 | 7,075.00 | 7,250.00 | 7,000.00 | 7,200.00 | 2,505.76 | 70,416,400 |
| 2021-12-01 | 7,000.00 | 7,125.00 | 6,950.00 | 7,075.00 | 2,462.26 | 93,119,800 |
| 2021-11-30 | 7,250.00 | 7,250.00 | 6,950.00 | 7,000.00 | 2,436.16 | 219,340,400 |
| 2021-11-29 | 7,100.00 | 7,275.00 | 6,925.00 | 7,175.00 | 2,497.06 | 112,673,000 |
| 2021-11-26 | 7,325.00 | 7,325.00 | 7,075.00 | 7,100.00 | 2,470.96 | 78,633,400 |
| 2021-11-25 | 7,225.00 | 7,375.00 | 7,175.00 | 7,350.00 | 2,557.97 | 97,473,400 |
| 2021-11-24 | 7,125.00 | 7,175.00 | 7,100.00 | 7,150.00 | 2,488.36 | 56,217,000 |
| 2021-11-23 | 7,225.00 | 7,275.00 | 7,100.00 | 7,150.00 | 2,488.36 | 63,127,600 |
| 2021-11-22 | 7,350.00 | 7,500.00 | 7,225.00 | 7,350.00 | 2,557.97 | 92,374,400 |
| 2021-11-19 | 7,175.00 | 7,300.00 | 7,150.00 | 7,250.00 | 2,523.17 | 101,125,800 |
| 2021-11-18 | 7,200.00 | 7,225.00 | 7,150.00 | 7,175.00 | 2,497.06 | 30,911,600 |
| 2021-11-17 | 7,225.00 | 7,250.00 | 7,150.00 | 7,225.00 | 2,514.46 | 72,789,600 |
| 2021-11-16 | 7,050.00 | 7,225.00 | 7,025.00 | 7,225.00 | 2,514.46 | 76,140,200 |
| 2021-11-15 | 7,100.00 | 7,150.00 | 7,050.00 | 7,050.00 | 2,453.56 | 40,131,000 |
| 2021-11-12 | 7,275.00 | 7,275.00 | 7,050.00 | 7,100.00 | 2,470.96 | 56,807,000 |
| 2021-11-11 | 7,125.00 | 7,225.00 | 7,025.00 | 7,225.00 | 2,514.46 | 86,362,400 |
| 2021-11-10 | 6,875.00 | 7,150.00 | 6,875.00 | 7,150.00 | 2,488.36 | 156,118,000 |
| 2021-11-09 | 7,050.00 | 7,100.00 | 6,850.00 | 6,875.00 | 2,392.66 | 120,574,200 |
| 2021-11-08 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 2,436.16 | 50,517,400 |
| 2021-11-05 | 7,250.00 | 7,250.00 | 7,000.00 | 7,100.00 | 2,470.96 | 48,035,600 |
| 2021-11-04 | 7,250.00 | 7,300.00 | 7,175.00 | 7,175.00 | 2,497.06 | 103,726,400 |
| 2021-11-03 | 6,975.00 | 7,250.00 | 6,925.00 | 7,125.00 | 2,479.66 | 107,556,600 |
| 2021-11-02 | 7,175.00 | 7,200.00 | 7,000.00 | 7,025.00 | 2,444.86 | 51,923,400 |
| 2021-11-01 | 7,250.00 | 7,250.00 | 7,150.00 | 7,175.00 | 2,497.06 | 65,621,400 |
| 2021-10-29 | 7,175.00 | 7,300.00 | 7,150.00 | 7,175.00 | 2,497.06 | 160,952,400 |
| 2021-10-28 | 7,125.00 | 7,150.00 | 7,000.00 | 7,025.00 | 2,444.86 | 99,023,600 |
| 2021-10-27 | 7,200.00 | 7,225.00 | 7,125.00 | 7,150.00 | 2,488.36 | 82,925,200 |
| 2021-10-26 | 7,100.00 | 7,200.00 | 7,100.00 | 7,175.00 | 2,497.06 | 55,872,800 |
| 2021-10-25 | 7,175.00 | 7,250.00 | 7,125.00 | 7,125.00 | 2,479.66 | 76,296,200 |
| 2021-10-22 | 7,100.00 | 7,225.00 | 7,075.00 | 7,200.00 | 2,505.76 | 65,782,600 |
| 2021-10-21 | 7,175.00 | 7,325.00 | 7,125.00 | 7,175.00 | 2,497.06 | 189,264,000 |
← NewerPage 20 of 20 · 1,199 trading days
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.