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
2025-04-164,740.004,750.004,590.004,630.004,105.43201,708,000
2025-04-154,800.004,820.004,710.004,710.004,176.36231,012,700
2025-04-144,650.004,750.004,650.004,750.004,211.83423,716,000
2025-04-115,000.005,175.004,950.005,100.004,108.81384,964,600
2025-04-105,200.005,225.004,970.005,025.004,048.39559,966,600
2025-04-094,630.004,790.004,630.004,710.003,794.61316,821,100
2025-04-084,500.004,830.004,500.004,670.003,762.38738,455,000
2025-03-275,150.005,250.005,050.005,200.004,189.38301,025,300
2025-03-264,980.005,175.004,930.005,150.004,149.09582,172,700
2025-03-254,500.004,810.004,500.004,740.003,818.78313,034,100
2025-03-244,350.004,530.004,250.004,460.003,593.20319,017,400
2025-03-214,600.004,610.004,380.004,410.003,552.91374,396,400
2025-03-204,760.004,770.004,610.004,620.003,722.10138,209,700
2025-03-194,530.004,700.004,440.004,680.003,770.44273,084,900
2025-03-184,680.004,690.004,300.004,530.003,649.59387,565,100
2025-03-174,740.004,770.004,660.004,680.003,770.44135,692,800
2025-03-144,640.004,800.004,640.004,740.003,818.78154,331,400
2025-03-134,940.004,940.004,710.004,740.003,818.78176,286,000
2025-03-124,750.004,880.004,750.004,880.003,931.57129,973,900
2025-03-114,650.004,780.004,640.004,740.003,818.78150,738,100
2025-03-104,730.004,760.004,660.004,710.003,794.61231,152,200
2025-03-074,870.004,870.004,810.004,840.003,899.34117,916,600
2025-03-064,910.004,980.004,870.004,870.003,923.51194,909,200
2025-03-054,860.005,050.004,860.004,860.003,915.46252,222,800
2025-03-044,900.004,920.004,750.004,840.003,899.34144,346,500
2025-03-034,750.004,980.004,700.004,900.003,947.68257,118,300
2025-02-284,620.004,690.004,550.004,600.003,705.99464,696,700
2025-02-274,930.004,950.004,660.004,660.003,754.33334,919,800
2025-02-264,860.004,980.004,850.004,920.003,963.79161,836,900
2025-02-255,000.005,025.004,860.004,870.003,923.51224,607,800
2025-02-245,050.005,075.004,980.005,025.004,048.39127,578,500
2025-02-215,000.005,100.005,000.005,075.004,088.67152,528,600
2025-02-205,125.005,225.005,100.005,150.004,149.0998,363,500
2025-02-195,375.005,400.005,125.005,175.004,169.23204,335,500
2025-02-185,450.005,550.005,375.005,450.004,390.79157,430,200
2025-02-175,200.005,475.005,175.005,425.004,370.65223,837,300
2025-02-145,100.005,200.004,970.005,125.004,128.95239,709,300
2025-02-134,940.005,075.004,900.005,025.004,048.39215,271,400
2025-02-124,920.004,950.004,830.004,940.003,979.91225,073,300
2025-02-114,750.004,950.004,750.004,880.003,931.57316,743,200
2025-02-105,150.005,150.004,990.005,000.004,028.25169,384,300
2025-02-075,000.005,150.004,950.005,150.004,149.09407,896,100
2025-02-065,425.005,425.005,000.005,100.004,108.81642,118,700
2025-02-055,600.005,600.005,475.005,525.004,451.21185,656,000
2025-02-045,825.005,850.005,625.005,675.004,572.06121,871,500
2025-02-035,975.006,000.005,700.005,800.004,672.77182,181,700
2025-01-316,175.006,225.006,025.006,025.004,854.04107,861,000
2025-01-306,100.006,225.006,075.006,100.004,914.46101,400,400
2025-01-246,250.006,250.006,125.006,125.004,934.6096,161,800
2025-01-236,200.006,300.006,175.006,175.004,974.88120,893,700
2025-01-226,150.006,200.006,100.006,150.004,954.74117,929,800
2025-01-216,100.006,175.006,025.006,050.004,874.18115,355,900
2025-01-206,000.006,050.005,925.006,000.004,833.9084,338,400
2025-01-175,800.006,050.005,750.005,875.004,733.19114,054,600
2025-01-166,075.006,200.005,850.005,875.004,733.19204,359,900
2025-01-155,475.005,825.005,450.005,750.004,632.48194,025,700
2025-01-145,425.005,575.005,400.005,400.004,350.5197,351,900
2025-01-135,500.005,550.005,475.005,525.004,451.2199,953,900
2025-01-105,750.005,775.005,600.005,600.004,511.6477,751,500
2025-01-095,725.005,775.005,700.005,750.004,632.4856,491,700
← NewerPage 7 of 21 · 1,202 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.