Skip to main content
logo
PT Bank Mestika Dharma Tbk (IDX:BBMD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,050.00
+10.00 (0.49%)
Oct 22, 2025, 10:35 AM WIB

IDX:BBMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,040.002,040.002,040.002,040.002,040.00-0.49%200
Oct 16, 20252,050.002,050.002,050.002,050.002,050.00--
Oct 15, 20252,050.002,050.002,050.002,050.002,050.00--
Oct 14, 20252,040.002,110.002,040.002,050.002,050.000.49%600
Oct 13, 20252,040.002,040.002,040.002,040.002,040.00-3.77%200
Oct 10, 20252,110.002,120.002,030.002,120.002,120.00-0.47%600
Oct 9, 20252,110.002,140.002,060.002,130.002,130.00-1,100
Oct 8, 20252,130.002,150.002,050.002,130.002,130.00-11,300
Oct 7, 20252,130.002,130.002,130.002,130.002,130.00-100
Oct 6, 20252,100.002,140.002,100.002,130.002,130.001.91%900
Oct 3, 20252,090.002,100.002,070.002,090.002,090.000.48%3,300
Oct 2, 20252,060.002,080.002,040.002,080.002,080.000.97%2,500
Oct 1, 20252,050.002,100.002,050.002,060.002,060.00-2.83%6,000
Sep 30, 20252,080.002,120.002,080.002,120.002,120.001.44%1,700
Sep 29, 20252,090.002,130.002,090.002,090.002,090.00-3,700
Sep 26, 20252,110.002,130.002,090.002,090.002,090.00-0.95%6,100
Sep 25, 20252,090.002,110.002,090.002,110.002,110.000.48%1,200
Sep 24, 20252,120.002,120.002,100.002,100.002,100.000.48%300
Sep 23, 20252,090.002,090.002,090.002,090.002,090.00-0.95%300
Sep 22, 20252,140.002,140.002,110.002,110.002,110.00-0.94%200
Sep 19, 20252,100.002,130.002,100.002,130.002,130.001.43%400
Sep 18, 20252,170.002,180.002,100.002,100.002,100.00-3.23%6,000
Sep 17, 20252,120.002,170.002,100.002,170.002,170.002.36%3,600
Sep 16, 20252,120.002,120.002,120.002,120.002,120.00--
Sep 15, 20252,180.002,180.002,100.002,120.002,120.00-2.75%10,300
Sep 12, 20252,200.002,200.002,180.002,180.002,180.001.87%1,100
Sep 11, 20252,090.002,140.002,080.002,140.002,140.001.42%2,300
Sep 10, 20252,110.002,110.002,110.002,110.002,110.000.96%1,300
Sep 9, 20252,090.002,090.002,090.002,090.002,090.00-200
Sep 8, 20252,110.002,120.002,090.002,090.002,090.00-1.88%1,200
Sep 4, 20252,120.002,150.002,080.002,130.002,130.000.47%7,300
Sep 3, 20252,110.002,120.002,110.002,120.002,120.000.47%800
Sep 2, 20252,110.002,110.002,110.002,110.002,110.00-1.40%500
Sep 1, 20252,090.002,140.002,090.002,140.002,140.00-0.47%2,200
Aug 29, 20252,150.002,150.002,150.002,150.002,150.00--
Aug 28, 20252,150.002,150.002,100.002,150.002,150.003.37%400
Aug 27, 20252,080.002,080.002,080.002,080.002,080.00-2,600
Aug 26, 20252,080.002,080.002,080.002,080.002,080.00-1.42%1,100
Aug 25, 20252,100.002,110.002,080.002,110.002,110.00-600
Aug 22, 20252,110.002,110.002,080.002,110.002,110.00-1,100
Aug 21, 20252,110.002,110.002,110.002,110.002,110.00--
Aug 20, 20252,110.002,120.002,080.002,110.002,110.001.44%13,700
Aug 19, 20252,130.002,140.002,080.002,080.002,080.00-1.42%3,300
Aug 15, 20252,110.002,110.002,110.002,110.002,110.00--
Aug 14, 20252,080.002,120.002,080.002,110.002,110.00-1,300
Aug 13, 20252,130.002,130.002,110.002,110.002,110.000.48%800
Aug 12, 20252,100.002,100.002,100.002,100.002,100.00-0.47%100
Aug 11, 20252,110.002,110.002,110.002,110.002,110.00--
Aug 8, 20252,130.002,130.002,080.002,110.002,110.000.96%1,500
Aug 7, 20252,090.002,090.002,090.002,090.002,090.00-1.88%1,900