PT Bank Mestika Dharma Tbk (IDX:BBMD)
Indonesia · Delayed Price · Currency is IDR 1,980.00
+35.00 (1.80%)
At close: Mar 17, 2026
IDX:BBMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,960.00 | 1,980.00 | 1,945.00 | 1,980.00 | 1,980.00 | 1.80% | 1,100 |
| Mar 16, 2026 | 2,100.00 | 2,100.00 | 1,945.00 | 1,945.00 | 1,945.00 | -3.71% | 4,500 |
| Mar 13, 2026 | 2,100.00 | 2,100.00 | 1,940.00 | 2,020.00 | 2,020.00 | 1.51% | 1,100 |
| Mar 12, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 100 |
| Mar 11, 2026 | 2,000.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.76% | 800 |
| Mar 10, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,975.00 | 1,975.00 | -1.25% | 300 |
| Mar 6, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.52% | 100 |
| Mar 5, 2026 | 1,965.00 | 1,970.00 | 1,965.00 | 1,970.00 | 1,970.00 | 1.55% | 1,100 |
| Mar 4, 2026 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | 1,000 |
| Mar 3, 2026 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | -3.47% | 600 |
| Mar 2, 2026 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 2.54% | 600 |
| Feb 27, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 100 |
| Feb 23, 2026 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.50% | 300 |
| Feb 20, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 100 |
| Feb 19, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 100 |
| Feb 18, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 100 |
| Feb 13, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.50% | 300 |
| Feb 12, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1.51% | 7,800 |
| Feb 11, 2026 | 1,990.00 | 1,990.00 | 1,985.00 | 1,990.00 | 1,990.00 | -3.86% | 300 |
| Feb 9, 2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 3.76% | 100 |
| Feb 6, 2026 | 2,030.00 | 2,030.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.25% | 300 |
| Feb 5, 2026 | 1,960.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | 2.30% | 500 |
| Feb 4, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.26% | 100 |
| Feb 3, 2026 | 1,950.00 | 2,050.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.51% | 3,300 |
| Feb 2, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.26% | 300 |
| Jan 30, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 2.31% | 200 |
| Jan 29, 2026 | 1,990.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 4,100 |
| Jan 28, 2026 | 1,990.00 | 2,090.00 | 1,965.00 | 1,990.00 | 1,990.00 | 1.27% | 5,000 |
| Jan 27, 2026 | 1,990.00 | 2,060.00 | 1,960.00 | 1,965.00 | 1,965.00 | 0.51% | 1,400 |
| Jan 26, 2026 | 1,955.00 | 1,990.00 | 1,955.00 | 1,955.00 | 1,955.00 | - | 600 |
| Jan 23, 2026 | 1,955.00 | 2,070.00 | 1,955.00 | 1,955.00 | 1,955.00 | -4.63% | 4,600 |
| Jan 22, 2026 | 2,100.00 | 2,100.00 | 1,955.00 | 2,050.00 | 2,050.00 | - | 1,800 |
| Jan 21, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.91% | 600 |
| Jan 20, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.48% | 100 |
| Jan 14, 2026 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 3.45% | 5,000 |
| Jan 13, 2026 | 1,965.00 | 2,030.00 | 1,965.00 | 2,030.00 | 2,030.00 | 2.01% | 300 |
| Jan 9, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | -2.45% | 1,600 |
| Jan 8, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | -1.92% | 2,600 |
| Jan 7, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - | 1,700 |
| Jan 6, 2026 | 2,040.00 | 2,100.00 | 2,040.00 | 2,080.00 | 2,080.00 | 1.96% | 9,900 |
| Jan 5, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.49% | 1,900 |
| Dec 30, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.97% | 500 |
| Dec 29, 2025 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2.99% | 100 |
| Dec 23, 2025 | 2,080.00 | 2,080.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.75% | 300 |
| Dec 22, 2025 | 2,050.00 | 2,100.00 | 1,995.00 | 1,995.00 | 1,995.00 | -2.68% | 300 |
| Dec 19, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.99% | 100 |
| Dec 17, 2025 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1.75% | 200 |
| Dec 15, 2025 | 2,000.00 | 2,000.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1.01% | 1,100 |
| Dec 12, 2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 200 |
| Dec 11, 2025 | 1,985.00 | 1,985.00 | 1,970.00 | 1,975.00 | 1,975.00 | -0.25% | 1,900 |