Pro 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
2026-01-134,800.004,840.004,780.004,820.004,360.2493,419,500
2026-01-124,780.004,850.004,720.004,770.004,315.01118,384,500
2026-01-094,820.004,840.004,760.004,760.004,305.97104,703,800
2026-01-084,820.004,880.004,810.004,810.004,351.20108,534,300
2026-01-074,890.004,900.004,800.004,810.004,351.20284,261,700
2026-01-064,990.004,990.004,880.004,880.004,414.52180,600,600
2026-01-055,075.005,100.005,025.005,050.004,477.84108,458,200
2026-01-025,125.005,150.005,025.005,075.004,500.0159,263,700
2025-12-305,075.005,150.005,050.005,100.004,522.1874,077,800
2025-12-295,075.005,150.005,050.005,075.004,500.0155,697,500
2025-12-245,025.005,100.005,025.005,050.004,477.8440,272,500
2025-12-235,050.005,100.005,000.005,050.004,477.8444,307,700
2025-12-225,175.005,200.005,025.005,100.004,522.1893,615,600
2025-12-195,175.005,200.005,100.005,175.004,588.68161,960,800
2025-12-185,025.005,175.005,025.005,150.004,566.51150,669,000
2025-12-174,990.005,025.004,960.005,025.004,455.6794,254,100
2025-12-165,025.005,050.004,920.005,000.004,433.51137,373,200
2025-12-154,820.005,025.004,790.004,990.004,424.64122,451,500
2025-12-124,980.004,980.004,820.004,820.004,273.90111,830,600
2025-12-115,000.005,050.004,830.004,950.004,389.17151,956,700
2025-12-104,950.004,970.004,870.004,970.004,406.9196,005,900
2025-12-094,970.004,980.004,870.004,890.004,335.97134,575,200
2025-12-084,950.004,960.004,910.004,950.004,389.1762,947,600
2025-12-054,940.004,940.004,870.004,900.004,344.8453,969,200
2025-12-044,930.004,940.004,880.004,920.004,362.5759,392,600
2025-12-034,850.004,920.004,820.004,880.004,327.10102,556,300
2025-12-024,920.004,940.004,820.004,850.004,300.50104,013,500
2025-12-014,850.004,910.004,820.004,860.004,309.3758,603,700
2025-11-284,800.004,880.004,800.004,830.004,282.77128,777,200
2025-11-275,025.005,025.004,850.004,860.004,309.37170,213,000
2025-11-265,025.005,025.004,960.005,025.004,455.67128,492,000
2025-11-255,075.005,100.004,950.005,025.004,455.67169,379,300
2025-11-244,910.005,100.004,870.005,100.004,522.18303,252,000
2025-11-214,940.004,970.004,900.004,950.004,389.17142,452,600
2025-11-204,940.004,990.004,900.004,940.004,380.31234,717,700
2025-11-194,820.004,850.004,800.004,850.004,300.50107,585,700
2025-11-184,810.004,850.004,780.004,790.004,247.30127,022,100
2025-11-174,780.004,850.004,770.004,820.004,273.90136,477,100
2025-11-144,690.004,750.004,680.004,750.004,211.8373,479,600
2025-11-134,760.004,760.004,690.004,700.004,167.50108,100,300
2025-11-124,680.004,790.004,680.004,760.004,220.70138,539,800
2025-11-114,740.004,750.004,610.004,680.004,149.76168,794,500
2025-11-104,790.004,790.004,730.004,730.004,194.1088,738,200
2025-11-074,750.004,780.004,740.004,750.004,211.8358,845,500
2025-11-064,790.004,790.004,750.004,750.004,211.8357,932,600
2025-11-054,690.004,770.004,680.004,770.004,229.57102,878,900
2025-11-044,760.004,790.004,720.004,730.004,194.10136,412,400
2025-11-034,710.004,760.004,700.004,760.004,220.70129,834,200
2025-10-314,790.004,800.004,720.004,720.004,185.23227,378,000
2025-10-304,670.004,830.004,650.004,800.004,256.17390,256,000
2025-10-294,500.004,650.004,490.004,650.004,123.16176,978,800
2025-10-284,490.004,510.004,440.004,510.003,999.02174,666,600
2025-10-274,590.004,600.004,410.004,470.003,963.56245,576,100
2025-10-244,380.004,590.004,380.004,550.004,034.49350,420,300
2025-10-234,310.004,440.004,310.004,430.003,928.09202,102,500
2025-10-224,350.004,460.004,290.004,330.003,839.42216,261,300
2025-10-214,350.004,390.004,300.004,350.003,857.15230,858,900
2025-10-204,120.004,320.004,070.004,300.003,812.82331,939,200
← NewerPage 4 of 4 · 238 trading days

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.