Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-10-163,390.003,910.003,390.003,390.003,390.00785,788,400
2026-10-153,970.003,990.003,930.003,980.003,980.0098,614,400
2026-10-143,990.004,040.003,960.003,960.003,960.00106,870,300
2026-10-134,000.004,010.003,920.003,990.003,990.00110,238,300
2026-10-124,050.004,070.004,000.004,010.004,010.00108,842,800
2026-10-094,010.004,060.004,010.004,040.004,040.0053,448,900
2026-10-084,080.004,120.004,000.004,000.004,000.00130,849,900
2026-10-074,120.004,130.004,080.004,100.004,100.0051,806,600
2026-10-064,120.004,150.004,100.004,100.004,100.0090,258,000
2026-10-054,060.004,120.004,050.004,100.004,100.0087,169,800
2026-10-024,030.004,060.004,000.004,030.004,030.0075,138,400
2026-10-014,010.004,030.004,000.004,010.004,010.0080,311,200
2026-09-304,050.004,100.004,010.004,010.004,010.00171,069,100
2026-09-294,020.004,080.004,010.004,030.004,030.00189,538,000
2026-09-284,070.004,090.004,020.004,020.004,020.00124,768,400
2026-09-254,080.004,120.004,070.004,080.004,080.0070,546,200
2026-09-244,150.004,160.004,070.004,070.004,070.00182,057,400
2026-09-234,180.004,210.004,140.004,190.004,190.0088,290,300
2026-09-224,190.004,230.004,160.004,160.004,160.00123,121,600
2026-09-214,260.004,270.004,200.004,200.004,200.0074,720,000
2026-09-184,350.004,350.004,250.004,260.004,260.00186,217,000
2026-09-174,340.004,350.004,300.004,350.004,350.00110,580,900
2026-09-164,300.004,320.004,260.004,260.004,260.00140,870,900
2026-09-154,440.004,450.004,330.004,340.004,340.00128,314,600
2026-09-144,350.004,460.004,260.004,440.004,440.00229,164,500
2026-09-114,330.004,360.004,300.004,360.004,293.70126,557,800
2026-09-104,390.004,410.004,340.004,370.004,303.54132,956,900
2026-09-094,430.004,440.004,370.004,390.004,323.24125,622,500
2026-09-084,400.004,430.004,390.004,430.004,362.6391,930,900
2026-09-074,450.004,450.004,370.004,390.004,323.2494,899,700
2026-09-044,470.004,480.004,420.004,420.004,352.7895,373,200
2026-09-034,390.004,460.004,360.004,460.004,392.18234,997,200
2026-09-024,350.004,390.004,320.004,360.004,293.70140,357,100
2026-09-014,230.004,320.004,230.004,320.004,254.30191,597,900
2026-08-314,250.004,280.004,200.004,230.004,165.67231,356,300
2026-08-284,220.004,260.004,200.004,250.004,185.37111,542,000
2026-08-274,140.004,210.004,130.004,210.004,145.9866,036,800
2026-08-264,190.004,190.004,150.004,160.004,096.74156,162,500
2026-08-244,220.004,220.004,170.004,200.004,136.1386,046,100
2026-08-214,170.004,240.004,170.004,220.004,155.82142,906,200
2026-08-204,150.004,180.004,140.004,150.004,086.8974,796,300
2026-08-194,160.004,190.004,140.004,140.004,077.0479,287,200
2026-08-184,200.004,220.004,150.004,150.004,086.89116,514,200
2026-08-144,140.004,170.004,100.004,170.004,106.5975,934,800
2026-08-134,140.004,150.004,090.004,130.004,067.19108,708,200
2026-08-124,130.004,150.004,080.004,130.004,067.19153,658,300
2026-08-114,200.004,200.004,100.004,120.004,057.35148,404,100
2026-08-104,250.004,270.004,180.004,180.004,116.43148,614,700
2026-08-074,220.004,270.004,210.004,240.004,175.52110,106,100
2026-08-064,240.004,280.004,200.004,200.004,136.1395,744,300
2026-08-054,260.004,280.004,220.004,220.004,155.82122,781,400
2026-08-044,170.004,260.004,170.004,260.004,195.22121,374,800
2026-08-034,230.004,230.004,140.004,170.004,106.5976,254,300
2026-07-314,180.004,200.004,160.004,190.004,126.2897,657,300
2026-07-304,100.004,200.004,100.004,160.004,096.74100,897,800
2026-07-294,120.004,140.004,060.004,090.004,027.80125,647,800
2026-07-284,150.004,190.004,100.004,100.004,037.65162,841,200
2026-07-274,110.004,160.004,060.004,160.004,096.74233,516,000
2026-07-244,280.004,290.004,120.004,130.004,067.19403,126,400
2026-07-234,450.004,470.004,330.004,380.004,313.39160,468,800
Page 1 of 2 · 63 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.