PT Bank Mestika Dharma Tbk (IDX:BBMD)
Indonesia · Delayed Price · Currency is IDR 2,070.00
+75.00 (3.76%)
Feb 9, 2026, 8:58 AM WIB
IDX:BBMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2,030.00 | 2,030.00 | 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 |
| Dec 10, 2025 | 1,980.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.25% | 1,900 |
| Dec 9, 2025 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.25% | 3,300 |
| Dec 8, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.75% | 600 |
| Dec 2, 2025 | 1,955.00 | 1,995.00 | 1,955.00 | 1,995.00 | 1,995.00 | 0.25% | 400 |
| Dec 1, 2025 | 1,990.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1.53% | 700 |
| Nov 28, 2025 | 1,950.00 | 2,000.00 | 1,950.00 | 1,960.00 | 1,960.00 | -0.51% | 2,400 |
| Nov 27, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 3,000 |
| Nov 26, 2025 | 1,970.00 | 2,000.00 | 1,935.00 | 1,970.00 | 1,970.00 | -0.51% | 27,300 |
| Nov 25, 2025 | 1,990.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.50% | 6,000 |
| Nov 24, 2025 | 1,990.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.49% | 4,800 |
| Nov 21, 2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | 2,000 |
| Nov 20, 2025 | 2,030.00 | 2,030.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.49% | 2,500 |
| Nov 19, 2025 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.98% | 1,200 |
| Nov 17, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 1,600 |
| Nov 14, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 100 |
| Nov 13, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.97% | 200 |
| Nov 12, 2025 | 2,070.00 | 2,070.00 | 2,050.00 | 2,070.00 | 2,070.00 | 1.47% | 1,500 |
| Nov 11, 2025 | 2,030.00 | 2,090.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | 1,600 |
| Nov 10, 2025 | 2,000.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.98% | 2,100 |
| Nov 7, 2025 | 2,060.00 | 2,060.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.49% | 300 |