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
2025-07-224,680.004,710.004,650.004,660.004,132.03132,984,400
2025-07-214,770.004,770.004,680.004,680.004,149.76103,387,400
2025-07-184,760.004,810.004,720.004,740.004,202.96161,262,400
2025-07-174,700.004,720.004,680.004,720.004,185.23120,304,000
2025-07-164,730.004,760.004,680.004,690.004,158.63323,831,100
2025-07-154,700.004,740.004,690.004,700.004,167.50206,958,200
2025-07-144,980.004,990.004,670.004,690.004,158.63429,438,700
2025-07-114,850.004,990.004,830.004,970.004,406.91219,980,300
2025-07-104,750.004,830.004,730.004,820.004,273.90160,889,700
2025-07-094,720.004,760.004,670.004,710.004,176.36110,198,500
2025-07-084,710.004,750.004,700.004,720.004,185.23132,853,800
2025-07-074,740.004,750.004,680.004,740.004,202.96120,538,300
2025-07-044,750.004,790.004,700.004,740.004,202.96104,170,500
2025-07-034,780.004,850.004,720.004,740.004,202.96103,849,000
2025-07-024,730.004,770.004,710.004,770.004,229.57159,152,200
2025-07-014,900.004,910.004,710.004,750.004,211.83319,907,500
2025-06-305,050.005,050.004,880.004,880.004,327.10220,479,900
2025-06-264,950.005,025.004,910.005,025.004,455.6794,704,500
2025-06-255,025.005,050.004,880.004,880.004,327.10139,963,400
2025-06-245,050.005,125.005,025.005,025.004,455.67126,563,900
2025-06-234,870.004,930.004,800.004,920.004,362.57119,439,200
2025-06-204,940.004,990.004,830.004,930.004,371.44301,154,300
2025-06-195,050.005,050.004,910.004,970.004,406.91114,769,600
2025-06-185,075.005,100.005,025.005,075.004,500.0153,353,000
2025-06-175,175.005,225.005,100.005,100.004,522.1870,657,700
2025-06-165,150.005,200.005,100.005,150.004,566.5161,695,600
2025-06-135,175.005,250.005,100.005,150.004,566.51128,071,000
2025-06-125,225.005,225.005,125.005,175.004,588.6872,423,700
2025-06-115,300.005,300.005,150.005,200.004,610.8590,666,100
2025-06-105,075.005,250.005,075.005,250.004,655.18158,265,000
2025-06-055,050.005,075.005,000.005,075.004,500.0169,179,700
2025-06-045,125.005,125.004,980.005,025.004,455.67139,577,800
2025-06-035,100.005,125.004,950.005,050.004,477.84169,321,800
2025-06-025,200.005,250.005,025.005,075.004,500.01373,474,500
2025-05-285,400.005,425.005,300.005,300.004,699.52190,669,100
2025-05-275,500.005,500.005,400.005,400.004,788.1986,083,800
2025-05-265,425.005,475.005,300.005,475.004,854.69102,960,800
2025-05-235,500.005,500.005,375.005,425.004,810.3689,691,600
2025-05-225,450.005,500.005,400.005,450.004,832.52137,585,600
2025-05-215,400.005,550.005,375.005,450.004,832.52167,239,400
2025-05-205,500.005,550.005,350.005,400.004,788.19145,525,700
2025-05-195,450.005,575.005,400.005,525.004,899.03191,440,600
2025-05-165,425.005,475.005,200.005,475.004,854.69229,382,100
2025-05-155,075.005,400.005,050.005,325.004,721.69300,147,300
2025-05-144,890.005,050.004,880.005,050.004,477.84342,468,200
2025-05-094,790.004,830.004,750.004,770.004,229.57164,014,200
2025-05-084,960.005,025.004,790.004,790.004,247.30205,199,700
2025-05-075,050.005,050.004,950.004,950.004,389.17100,674,600
2025-05-065,025.005,050.004,980.004,980.004,415.77120,165,500
2025-05-054,990.005,100.004,960.004,980.004,415.77154,073,100
2025-05-024,980.004,980.004,910.004,960.004,398.04146,800,800
2025-04-304,900.004,920.004,810.004,890.004,335.97278,360,600
2025-04-294,930.004,950.004,880.004,940.004,380.31108,857,600
2025-04-284,950.004,980.004,890.004,920.004,362.5790,697,900
2025-04-254,960.004,960.004,900.004,900.004,344.84134,208,400
2025-04-244,950.005,025.004,860.004,890.004,335.97282,970,000
2025-04-234,780.004,900.004,740.004,900.004,344.84273,395,600
2025-04-224,610.004,720.004,590.004,720.004,185.23126,426,200
2025-04-214,600.004,640.004,560.004,610.004,087.6983,034,600
2025-04-174,630.004,660.004,570.004,600.004,078.83165,381,400
← NewerPage 6 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.