Skip to main content
logo
PT Bank Mestika Dharma Tbk (IDX:BBMD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,150.00
+70.00 (3.37%)
Aug 28, 2025, 4:54 PM WIB

IDX:BBMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20252,150.002,190.002,100.002,130.002,130.00-1.39%6,500
Aug 5, 20252,100.002,160.002,100.002,160.002,160.000.47%13,000
Aug 4, 20252,120.002,160.002,100.002,150.002,150.00-0.92%378,200
Aug 1, 20252,180.002,180.002,170.002,170.002,170.00-0.91%400
Jul 31, 20252,140.002,200.002,110.002,190.002,190.000.92%4,900
Jul 30, 20252,150.002,170.002,100.002,170.002,170.000.93%1,400
Jul 29, 20252,140.002,170.002,090.002,150.002,150.00-1.83%20,000
Jul 28, 20252,190.002,200.002,140.002,190.002,190.000.46%400
Jul 25, 20252,160.002,180.002,160.002,180.002,180.002.83%300
Jul 24, 20252,190.002,190.002,110.002,120.002,120.00-3.64%1,000
Jul 23, 20252,180.002,200.002,130.002,200.002,200.00-1,400
Jul 22, 20252,180.002,200.002,130.002,200.002,200.000.92%1,500
Jul 21, 20252,100.002,180.002,100.002,180.002,180.00-0.91%400
Jul 18, 20252,200.002,200.002,120.002,200.002,200.00-1,300
Jul 17, 20252,100.002,200.002,100.002,200.002,200.000.92%200
Jul 16, 20252,110.002,190.002,100.002,180.002,180.003.32%10,200
Jul 15, 20252,200.002,200.002,050.002,110.002,110.000.96%6,100
Jul 14, 20252,050.002,140.002,050.002,090.002,090.000.48%7,100
Jul 11, 20252,070.002,080.002,050.002,080.002,080.00-1,500
Jul 10, 20252,110.002,110.002,070.002,080.002,080.00-1.89%500
Jul 9, 20252,070.002,120.002,060.002,120.002,120.00-1,700
Jul 8, 20252,070.002,120.002,070.002,120.002,120.00-0.47%1,300
Jul 7, 20252,130.002,130.002,130.002,130.002,130.00--
Jul 4, 20252,050.002,130.002,040.002,130.002,130.00-0.47%2,200
Jul 3, 20252,140.002,140.002,140.002,140.002,140.00--
Jul 2, 20252,100.002,140.002,100.002,140.002,140.000.94%200
Jul 1, 20252,100.002,130.002,050.002,120.002,120.00-2.75%15,900
Jun 30, 20252,300.002,300.002,100.002,180.002,145.750.46%13,600
Jun 26, 20252,170.002,180.002,100.002,170.002,135.91-0.46%800
Jun 25, 20252,100.002,180.002,100.002,180.002,145.75-0.91%1,200
Jun 24, 20252,180.002,270.002,180.002,200.002,165.440.92%5,600
Jun 23, 20252,180.002,180.002,180.002,180.002,145.75--
Jun 20, 20252,080.002,180.002,080.002,180.002,145.75-0.46%1,300
Jun 19, 20252,180.002,190.002,100.002,190.002,155.60-700
Jun 18, 20252,190.002,190.002,190.002,190.002,155.60--