Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-10-164,050.004,150.004,050.004,090.003,626.61125,979,600
2025-10-154,110.004,140.004,010.004,050.003,591.14270,562,400
2025-10-144,220.004,270.004,090.004,090.003,626.61188,516,600
2025-10-134,210.004,240.004,200.004,230.003,750.7579,178,600
2025-10-104,410.004,420.004,250.004,250.003,768.48139,911,200
2025-10-094,240.004,450.004,200.004,390.003,892.62183,242,600
2025-10-084,280.004,290.004,210.004,250.003,768.4897,466,800
2025-10-074,260.004,320.004,250.004,290.003,803.95100,237,500
2025-10-064,320.004,330.004,260.004,260.003,777.3596,044,800
2025-10-034,370.004,380.004,300.004,310.003,821.68102,459,100
2025-10-024,410.004,440.004,360.004,360.003,866.0293,387,400
2025-10-014,360.004,400.004,350.004,380.003,883.7592,265,100
2025-09-304,420.004,450.004,380.004,400.003,901.49108,639,600
2025-09-294,420.004,430.004,400.004,400.003,901.4963,753,600
2025-09-264,350.004,430.004,350.004,420.003,919.2286,572,900
2025-09-254,400.004,410.004,360.004,360.003,866.0273,946,900
2025-09-244,410.004,430.004,390.004,390.003,892.6285,439,100
2025-09-234,390.004,430.004,370.004,410.003,910.3590,675,500
2025-09-224,410.004,420.004,360.004,420.003,919.22107,176,100
2025-09-194,350.004,420.004,330.004,380.003,883.75235,975,900
2025-09-184,540.004,550.004,420.004,420.003,919.22177,560,100
2025-09-174,480.004,520.004,440.004,510.003,999.02232,702,500
2025-09-164,570.004,570.004,460.004,480.003,972.42122,027,400
2025-09-154,550.004,640.004,520.004,530.004,016.76231,346,000
2025-09-124,500.004,550.004,480.004,520.004,007.89216,960,200
2025-09-114,480.004,540.004,450.004,480.003,972.42366,697,800
2025-09-104,360.004,420.004,350.004,400.003,901.49293,494,200
2025-09-094,450.004,480.004,310.004,310.003,821.68509,366,600
2025-09-084,750.004,750.004,460.004,490.003,981.29200,234,500
2025-09-044,630.004,680.004,620.004,680.004,149.7688,735,300
2025-09-034,620.004,660.004,570.004,620.004,096.56131,617,900
2025-09-024,610.004,670.004,560.004,570.004,052.23150,045,600
2025-09-014,550.004,670.004,460.004,600.004,078.83320,335,300
2025-08-294,720.004,750.004,660.004,730.004,194.10176,485,100
2025-08-284,790.004,850.004,770.004,770.004,229.57111,707,400
2025-08-274,840.004,880.004,800.004,800.004,256.17113,576,300
2025-08-264,950.004,950.004,860.004,900.004,344.84308,891,700
2025-08-254,950.004,980.004,920.004,950.004,389.17149,580,800
2025-08-224,920.004,920.004,870.004,890.004,335.9773,104,500
2025-08-214,950.004,950.004,860.004,900.004,344.84132,019,200
2025-08-204,790.004,950.004,780.004,950.004,389.17144,622,900
2025-08-194,860.004,870.004,780.004,800.004,256.17116,454,000
2025-08-154,890.004,930.004,850.004,850.004,300.50126,685,400
2025-08-144,910.004,930.004,840.004,850.004,300.50109,457,100
2025-08-134,930.004,970.004,860.004,870.004,318.24180,844,900
2025-08-124,770.004,920.004,750.004,910.004,353.70301,599,000
2025-08-114,710.004,780.004,700.004,720.004,185.23105,204,200
2025-08-084,680.004,700.004,660.004,670.004,140.9071,516,700
2025-08-074,740.004,740.004,680.004,680.004,149.7661,453,100
2025-08-064,750.004,750.004,690.004,700.004,167.5079,277,900
2025-08-054,690.004,780.004,660.004,750.004,211.83277,668,300
2025-08-044,530.004,630.004,510.004,620.004,096.56174,404,800
2025-08-014,570.004,610.004,510.004,530.004,016.76157,949,900
2025-07-314,610.004,640.004,510.004,510.003,999.02155,903,600
2025-07-304,710.004,720.004,620.004,620.004,096.56141,263,400
2025-07-294,700.004,720.004,690.004,710.004,176.3674,422,700
2025-07-284,730.004,750.004,690.004,700.004,167.50112,048,900
2025-07-254,800.004,800.004,690.004,690.004,158.6388,471,700
2025-07-244,690.004,840.004,680.004,800.004,256.17273,623,100
2025-07-234,660.004,690.004,660.004,680.004,149.76115,298,400
← NewerPage 5 of 20 · 1,200 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.