Bank Mandiri Persero Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 7,075.00 | 7,175.00 | 6,950.00 | 6,950.00 | 5,599.26 | 76,515,700 |
| 2024-10-08 | 6,825.00 | 7,175.00 | 6,775.00 | 7,075.00 | 5,699.97 | 132,141,500 |
| 2024-10-07 | 6,925.00 | 6,925.00 | 6,800.00 | 6,875.00 | 5,538.84 | 103,943,100 |
| 2024-10-04 | 7,025.00 | 7,050.00 | 6,900.00 | 6,950.00 | 5,599.26 | 79,485,300 |
| 2024-10-03 | 7,000.00 | 7,075.00 | 6,900.00 | 7,050.00 | 5,679.83 | 86,264,900 |
| 2024-10-02 | 7,025.00 | 7,100.00 | 6,925.00 | 6,975.00 | 5,619.40 | 91,076,400 |
| 2024-10-01 | 7,000.00 | 7,075.00 | 6,950.00 | 7,050.00 | 5,679.83 | 82,690,100 |
| 2024-09-30 | 7,000.00 | 7,025.00 | 6,875.00 | 6,925.00 | 5,579.12 | 166,203,500 |
| 2024-09-27 | 7,025.00 | 7,125.00 | 7,000.00 | 7,050.00 | 5,679.83 | 161,405,200 |
| 2024-09-26 | 7,175.00 | 7,200.00 | 7,100.00 | 7,175.00 | 5,780.53 | 173,044,000 |
| 2024-09-25 | 7,350.00 | 7,350.00 | 7,050.00 | 7,200.00 | 5,800.67 | 192,197,100 |
| 2024-09-24 | 7,400.00 | 7,475.00 | 7,375.00 | 7,425.00 | 5,981.95 | 81,817,100 |
| 2024-09-23 | 7,325.00 | 7,450.00 | 7,300.00 | 7,450.00 | 6,002.09 | 79,675,600 |
| 2024-09-20 | 7,400.00 | 7,425.00 | 7,300.00 | 7,300.00 | 5,881.24 | 97,901,700 |
| 2024-09-19 | 7,450.00 | 7,550.00 | 7,400.00 | 7,400.00 | 5,961.80 | 124,377,800 |
| 2024-09-18 | 7,375.00 | 7,450.00 | 7,350.00 | 7,400.00 | 5,961.80 | 47,279,200 |
| 2024-09-17 | 7,325.00 | 7,450.00 | 7,300.00 | 7,425.00 | 5,981.95 | 96,428,000 |
| 2024-09-13 | 7,300.00 | 7,300.00 | 7,225.00 | 7,275.00 | 5,861.10 | 45,854,000 |
| 2024-09-12 | 7,375.00 | 7,425.00 | 7,300.00 | 7,300.00 | 5,881.24 | 68,254,300 |
| 2024-09-11 | 7,300.00 | 7,400.00 | 7,275.00 | 7,375.00 | 5,941.66 | 91,822,300 |
| 2024-09-10 | 7,250.00 | 7,275.00 | 7,225.00 | 7,250.00 | 5,840.96 | 73,515,700 |
| 2024-09-09 | 7,250.00 | 7,250.00 | 7,200.00 | 7,250.00 | 5,840.96 | 71,430,300 |
| 2024-09-06 | 7,175.00 | 7,275.00 | 7,150.00 | 7,250.00 | 5,840.96 | 63,619,300 |
| 2024-09-05 | 7,125.00 | 7,225.00 | 7,125.00 | 7,175.00 | 5,780.53 | 59,432,000 |
| 2024-09-04 | 7,000.00 | 7,175.00 | 7,000.00 | 7,175.00 | 5,780.53 | 78,789,800 |
| 2024-09-03 | 7,200.00 | 7,250.00 | 7,050.00 | 7,075.00 | 5,699.97 | 75,100,800 |
| 2024-09-02 | 7,200.00 | 7,275.00 | 7,125.00 | 7,200.00 | 5,800.67 | 82,176,000 |
| 2024-08-30 | 7,100.00 | 7,175.00 | 7,075.00 | 7,125.00 | 5,740.25 | 153,760,500 |
| 2024-08-29 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 5,720.11 | 94,475,900 |
| 2024-08-28 | 7,025.00 | 7,225.00 | 7,000.00 | 7,225.00 | 5,820.82 | 114,606,200 |
| 2024-08-27 | 7,025.00 | 7,050.00 | 6,925.00 | 7,025.00 | 5,659.69 | 91,686,700 |
| 2024-08-26 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 5,679.83 | 78,515,400 |
| 2024-08-23 | 7,000.00 | 7,075.00 | 6,975.00 | 7,050.00 | 5,679.83 | 111,752,100 |
| 2024-08-22 | 7,150.00 | 7,175.00 | 6,925.00 | 7,050.00 | 5,679.83 | 157,323,000 |
| 2024-08-21 | 7,300.00 | 7,300.00 | 7,225.00 | 7,250.00 | 5,840.96 | 88,487,800 |
| 2024-08-20 | 7,200.00 | 7,350.00 | 7,150.00 | 7,200.00 | 5,800.67 | 102,615,900 |
| 2024-08-19 | 7,075.00 | 7,150.00 | 7,025.00 | 7,150.00 | 5,760.39 | 50,246,100 |
| 2024-08-16 | 7,075.00 | 7,125.00 | 7,025.00 | 7,075.00 | 5,699.97 | 64,266,400 |
| 2024-08-15 | 7,075.00 | 7,075.00 | 6,925.00 | 7,025.00 | 5,659.69 | 75,955,500 |
| 2024-08-14 | 7,075.00 | 7,100.00 | 7,025.00 | 7,075.00 | 5,699.97 | 97,695,100 |
| 2024-08-13 | 6,850.00 | 7,000.00 | 6,850.00 | 7,000.00 | 5,639.54 | 68,666,000 |
| 2024-08-12 | 6,875.00 | 6,900.00 | 6,775.00 | 6,900.00 | 5,558.98 | 50,756,000 |
| 2024-08-09 | 6,825.00 | 6,900.00 | 6,800.00 | 6,850.00 | 5,518.70 | 79,710,700 |
| 2024-08-08 | 6,800.00 | 6,850.00 | 6,725.00 | 6,800.00 | 5,478.41 | 81,408,500 |
| 2024-08-07 | 6,725.00 | 6,775.00 | 6,650.00 | 6,775.00 | 5,458.27 | 84,634,200 |
| 2024-08-06 | 6,650.00 | 6,700.00 | 6,525.00 | 6,625.00 | 5,337.43 | 95,785,000 |
| 2024-08-05 | 6,700.00 | 6,725.00 | 6,500.00 | 6,575.00 | 5,297.14 | 184,384,000 |
| 2024-08-02 | 6,700.00 | 6,875.00 | 6,675.00 | 6,800.00 | 5,478.41 | 167,892,400 |
| 2024-08-01 | 6,550.00 | 6,750.00 | 6,500.00 | 6,750.00 | 5,438.13 | 163,086,200 |
| 2024-07-31 | 6,400.00 | 6,475.00 | 6,375.00 | 6,400.00 | 5,156.15 | 99,004,100 |
| 2024-07-30 | 6,475.00 | 6,550.00 | 6,375.00 | 6,475.00 | 5,216.58 | 87,535,300 |
| 2024-07-29 | 6,550.00 | 6,550.00 | 6,450.00 | 6,475.00 | 5,216.58 | 54,435,300 |
| 2024-07-26 | 6,575.00 | 6,625.00 | 6,500.00 | 6,550.00 | 5,277.00 | 76,519,500 |
| 2024-07-25 | 6,450.00 | 6,575.00 | 6,400.00 | 6,575.00 | 5,297.14 | 66,655,400 |
| 2024-07-24 | 6,500.00 | 6,575.00 | 6,475.00 | 6,475.00 | 5,216.58 | 63,940,900 |
| 2024-07-23 | 6,750.00 | 6,750.00 | 6,550.00 | 6,625.00 | 5,337.43 | 77,861,700 |
| 2024-07-22 | 6,575.00 | 6,700.00 | 6,525.00 | 6,700.00 | 5,397.85 | 110,467,000 |
| 2024-07-19 | 6,500.00 | 6,525.00 | 6,450.00 | 6,525.00 | 5,256.86 | 63,165,500 |
| 2024-07-18 | 6,550.00 | 6,600.00 | 6,500.00 | 6,550.00 | 5,277.00 | 132,532,000 |
| 2024-07-17 | 6,450.00 | 6,525.00 | 6,375.00 | 6,450.00 | 5,196.44 | 109,729,800 |
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.