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
2026-04-204,640.004,670.004,590.004,620.004,179.32104,938,900
2026-04-174,670.004,700.004,580.004,620.004,179.32125,867,600
2026-04-164,680.004,680.004,620.004,640.004,197.41120,500,900
2026-04-154,750.004,770.004,640.004,650.004,206.46104,621,600
2026-04-144,670.004,720.004,650.004,710.004,260.73135,501,000
2026-04-134,640.004,660.004,600.004,600.004,161.23103,202,100
2026-04-104,580.004,700.004,580.004,670.004,224.55103,583,800
2026-04-094,650.004,650.004,570.004,570.004,134.09128,431,200
2026-04-084,670.004,700.004,630.004,670.004,224.55169,872,400
2026-04-074,600.004,610.004,500.004,510.004,079.81190,847,400
2026-04-064,650.004,700.004,600.004,610.004,170.2760,887,500
2026-04-024,720.004,730.004,640.004,650.004,206.46109,496,300
2026-04-014,800.004,830.004,680.004,720.004,269.78162,832,600
2026-03-314,710.004,790.004,700.004,720.004,269.78184,777,500
2026-03-304,710.004,750.004,690.004,700.004,251.69110,819,500
2026-03-274,840.004,870.004,760.004,760.004,305.9773,158,700
2026-03-264,970.004,980.004,840.004,840.004,378.33120,735,200
2026-03-254,650.004,970.004,650.004,970.004,495.93389,349,400
2026-03-174,750.004,780.004,710.004,730.004,278.83274,977,700
2026-03-164,730.004,740.004,630.004,700.004,251.69149,035,900
2026-03-134,900.004,920.004,750.004,750.004,296.92187,462,500
2026-03-124,870.004,980.004,870.004,960.004,486.8985,989,900
2026-03-114,930.004,970.004,880.004,880.004,414.5286,759,500
2026-03-104,920.004,990.004,860.004,910.004,441.66124,581,800
2026-03-094,800.004,870.004,780.004,820.004,360.24217,673,200
2026-03-065,075.005,100.004,950.004,980.004,504.98127,625,100
2026-03-055,025.005,125.005,000.005,125.004,636.15133,690,000
2026-03-045,050.005,075.004,870.004,980.004,504.98294,487,200
2026-03-035,100.005,175.005,050.005,100.004,613.53106,384,700
2026-03-025,125.005,175.005,050.005,075.004,590.92168,721,700
2026-02-275,325.005,350.005,275.005,275.004,771.84206,461,200
2026-02-265,350.005,350.005,200.005,325.004,817.07120,621,100
2026-02-255,350.005,375.005,300.005,300.004,794.46147,700,600
2026-02-245,275.005,375.005,250.005,375.004,862.30203,553,200
2026-02-235,150.005,275.005,150.005,275.004,771.84131,595,700
2026-02-205,100.005,175.005,050.005,125.004,636.1588,563,800
2026-02-195,275.005,300.005,050.005,075.004,590.92133,827,800
2026-02-185,075.005,275.005,050.005,275.004,771.84212,076,100
2026-02-135,050.005,075.004,970.005,075.004,590.92157,236,900
2026-02-125,025.005,075.005,000.005,075.004,590.92121,407,500
2026-02-115,075.005,100.004,990.005,025.004,545.69201,135,900
2026-02-105,000.005,100.004,990.005,100.004,613.53177,110,700
2026-02-095,050.005,075.004,950.005,000.004,523.07177,079,900
2026-02-064,950.005,050.004,890.005,050.004,568.30278,775,900
2026-02-055,050.005,100.005,000.005,050.004,568.30209,505,400
2026-02-044,860.005,025.004,830.005,000.004,523.07232,816,800
2026-02-034,830.004,850.004,710.004,830.004,369.29169,775,800
2026-02-024,900.004,920.004,710.004,800.004,342.15290,622,800
2026-01-304,700.004,880.004,630.004,820.004,360.24343,393,600
2026-01-294,420.004,640.004,070.004,630.004,188.37907,054,600
2026-01-284,570.004,810.004,410.004,560.004,125.04643,802,800
2026-01-274,860.004,910.004,800.004,810.004,351.20160,620,600
2026-01-264,910.004,970.004,870.004,910.004,441.66225,443,300
2026-01-234,980.005,000.004,870.004,990.004,514.03116,237,200
2026-01-224,990.005,025.004,930.004,980.004,504.98145,002,200
2026-01-215,025.005,025.004,930.004,990.004,514.03117,548,600
2026-01-205,000.005,075.004,990.005,025.004,545.6993,803,800
2026-01-195,025.005,100.004,980.005,000.004,523.07197,645,100
2026-01-154,840.005,075.004,830.004,990.004,514.03245,024,400
2026-01-144,840.004,850.004,770.004,840.004,378.33114,314,800
← NewerPage 3 of 20 · 1,199 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.