Bank Mandiri Persero Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 5,600.00 | 5,750.00 | 5,600.00 | 5,750.00 | 4,632.48 | 118,246,100 |
| 2025-01-07 | 5,600.00 | 5,650.00 | 5,550.00 | 5,600.00 | 4,511.64 | 96,982,300 |
| 2025-01-06 | 5,825.00 | 5,825.00 | 5,650.00 | 5,675.00 | 4,572.06 | 68,443,700 |
| 2025-01-03 | 5,850.00 | 5,875.00 | 5,775.00 | 5,800.00 | 4,672.77 | 58,067,100 |
| 2025-01-02 | 5,700.00 | 5,850.00 | 5,700.00 | 5,850.00 | 4,713.05 | 82,914,600 |
| 2024-12-30 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 4,592.20 | 96,782,100 |
| 2024-12-27 | 5,750.00 | 5,850.00 | 5,750.00 | 5,800.00 | 4,672.77 | 46,126,800 |
| 2024-12-24 | 5,825.00 | 5,875.00 | 5,750.00 | 5,750.00 | 4,632.48 | 41,240,900 |
| 2024-12-23 | 5,800.00 | 5,875.00 | 5,725.00 | 5,825.00 | 4,692.91 | 82,910,100 |
| 2024-12-20 | 5,675.00 | 5,750.00 | 5,625.00 | 5,675.00 | 4,572.06 | 148,568,600 |
| 2024-12-19 | 5,625.00 | 5,725.00 | 5,600.00 | 5,675.00 | 4,572.06 | 277,793,000 |
| 2024-12-18 | 5,925.00 | 6,000.00 | 5,775.00 | 5,825.00 | 4,692.91 | 153,164,600 |
| 2024-12-17 | 6,050.00 | 6,075.00 | 5,925.00 | 5,950.00 | 4,793.61 | 72,109,300 |
| 2024-12-16 | 5,900.00 | 6,100.00 | 5,900.00 | 6,075.00 | 4,894.32 | 105,375,900 |
| 2024-12-13 | 6,025.00 | 6,100.00 | 5,975.00 | 6,025.00 | 4,854.04 | 135,581,400 |
| 2024-12-12 | 6,200.00 | 6,225.00 | 6,100.00 | 6,125.00 | 4,934.60 | 96,707,500 |
| 2024-12-11 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 5,075.59 | 62,509,600 |
| 2024-12-10 | 6,275.00 | 6,325.00 | 6,225.00 | 6,300.00 | 5,075.59 | 92,245,000 |
| 2024-12-09 | 6,175.00 | 6,375.00 | 6,175.00 | 6,375.00 | 5,136.01 | 74,220,300 |
| 2024-12-06 | 6,200.00 | 6,275.00 | 6,125.00 | 6,225.00 | 5,015.17 | 75,989,700 |
| 2024-12-05 | 6,350.00 | 6,375.00 | 6,150.00 | 6,150.00 | 4,954.74 | 69,528,700 |
| 2024-12-04 | 6,275.00 | 6,450.00 | 6,225.00 | 6,375.00 | 5,136.01 | 75,260,000 |
| 2024-12-03 | 6,100.00 | 6,275.00 | 6,100.00 | 6,275.00 | 5,055.45 | 99,509,800 |
| 2024-12-02 | 6,175.00 | 6,250.00 | 5,975.00 | 6,000.00 | 4,833.90 | 114,555,300 |
| 2024-11-29 | 6,325.00 | 6,375.00 | 6,125.00 | 6,150.00 | 4,954.74 | 157,628,700 |
| 2024-11-28 | 6,350.00 | 6,525.00 | 6,350.00 | 6,450.00 | 5,196.44 | 81,883,200 |
| 2024-11-26 | 6,600.00 | 6,600.00 | 6,325.00 | 6,400.00 | 5,156.15 | 107,194,300 |
| 2024-11-25 | 6,325.00 | 6,600.00 | 6,325.00 | 6,575.00 | 5,297.14 | 183,449,100 |
| 2024-11-22 | 6,125.00 | 6,300.00 | 6,100.00 | 6,250.00 | 5,035.31 | 80,236,400 |
| 2024-11-21 | 6,225.00 | 6,225.00 | 6,125.00 | 6,150.00 | 4,954.74 | 76,579,300 |
| 2024-11-20 | 6,325.00 | 6,350.00 | 6,200.00 | 6,225.00 | 5,015.17 | 68,707,200 |
| 2024-11-19 | 6,375.00 | 6,375.00 | 6,225.00 | 6,250.00 | 5,035.31 | 95,499,700 |
| 2024-11-18 | 6,350.00 | 6,425.00 | 6,225.00 | 6,325.00 | 5,095.73 | 80,652,200 |
| 2024-11-15 | 6,300.00 | 6,400.00 | 6,300.00 | 6,350.00 | 5,115.87 | 41,079,700 |
| 2024-11-14 | 6,375.00 | 6,475.00 | 6,350.00 | 6,375.00 | 5,136.01 | 69,750,600 |
| 2024-11-13 | 6,500.00 | 6,550.00 | 6,400.00 | 6,425.00 | 5,176.30 | 102,748,300 |
| 2024-11-12 | 6,375.00 | 6,450.00 | 6,325.00 | 6,375.00 | 5,136.01 | 117,281,700 |
| 2024-11-11 | 6,300.00 | 6,450.00 | 6,150.00 | 6,350.00 | 5,115.87 | 125,606,000 |
| 2024-11-08 | 6,425.00 | 6,525.00 | 6,275.00 | 6,325.00 | 5,095.73 | 192,677,000 |
| 2024-11-07 | 6,500.00 | 6,550.00 | 6,425.00 | 6,425.00 | 5,176.30 | 154,758,500 |
| 2024-11-06 | 6,925.00 | 6,925.00 | 6,550.00 | 6,550.00 | 5,277.00 | 147,272,800 |
| 2024-11-05 | 6,725.00 | 6,950.00 | 6,675.00 | 6,925.00 | 5,579.12 | 88,661,200 |
| 2024-11-04 | 6,600.00 | 6,800.00 | 6,525.00 | 6,750.00 | 5,438.13 | 80,208,800 |
| 2024-11-01 | 6,725.00 | 6,725.00 | 6,550.00 | 6,650.00 | 5,357.57 | 101,423,100 |
| 2024-10-31 | 6,750.00 | 6,825.00 | 6,700.00 | 6,700.00 | 5,397.85 | 126,730,700 |
| 2024-10-30 | 6,575.00 | 6,775.00 | 6,575.00 | 6,750.00 | 5,438.13 | 122,132,700 |
| 2024-10-29 | 6,800.00 | 6,850.00 | 6,725.00 | 6,825.00 | 5,498.56 | 91,268,300 |
| 2024-10-28 | 7,075.00 | 7,075.00 | 6,800.00 | 6,825.00 | 5,498.56 | 114,500,800 |
| 2024-10-25 | 6,975.00 | 7,050.00 | 6,975.00 | 7,050.00 | 5,679.83 | 34,637,500 |
| 2024-10-24 | 7,000.00 | 7,150.00 | 6,975.00 | 6,975.00 | 5,619.40 | 65,877,100 |
| 2024-10-23 | 7,075.00 | 7,125.00 | 7,025.00 | 7,075.00 | 5,699.97 | 38,222,900 |
| 2024-10-22 | 7,150.00 | 7,175.00 | 7,075.00 | 7,075.00 | 5,699.97 | 43,582,700 |
| 2024-10-21 | 7,250.00 | 7,250.00 | 7,125.00 | 7,200.00 | 5,800.67 | 43,056,000 |
| 2024-10-18 | 7,275.00 | 7,300.00 | 7,175.00 | 7,175.00 | 5,780.53 | 57,379,200 |
| 2024-10-17 | 7,050.00 | 7,250.00 | 7,000.00 | 7,225.00 | 5,820.82 | 90,219,900 |
| 2024-10-16 | 7,050.00 | 7,075.00 | 6,925.00 | 7,000.00 | 5,639.54 | 133,022,500 |
| 2024-10-15 | 7,000.00 | 7,100.00 | 6,925.00 | 7,050.00 | 5,679.83 | 90,358,600 |
| 2024-10-14 | 6,925.00 | 6,975.00 | 6,900.00 | 6,925.00 | 5,579.12 | 55,885,300 |
| 2024-10-11 | 7,025.00 | 7,025.00 | 6,925.00 | 6,950.00 | 5,599.26 | 45,331,500 |
| 2024-10-10 | 6,925.00 | 7,050.00 | 6,900.00 | 6,950.00 | 5,599.26 | 44,291,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 66.0000 IDR |
| 2026-05-11 | 376.9569 IDR |
| 2026-01-06 | 100.0000 IDR |
| 2025-04-14 | 466.1843 IDR |
| 2024-03-20 | 353.9575 IDR |
| 2023-03-27 | 529.3368 IDR |
| 2022-03-21 | 360.6356 IDR |
| 2021-03-24 | 220.2718 IDR |
| 2020-02-28 | 353.3417 IDR |
| 2019-05-27 | 241.2163 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.