PT Bank Mestika Dharma Tbk (IDX:BBMD)
Indonesia · Delayed Price · Currency is IDR 1,980.00
-20.00 (-1.00%)
Oct 30, 2026, 9:02 AM WIB
IDX:BBMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 200 |
| Oct 29, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.85% | 1,200 |
| Oct 28, 2026 | 2,070.00 | 2,080.00 | 2,000.00 | 2,080.00 | 2,080.00 | 1.46% | 1,500 |
| Oct 27, 2026 | 2,040.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | - | 2,800 |
| Oct 26, 2026 | 2,030.00 | 2,050.00 | 1,985.00 | 2,050.00 | 2,050.00 | 3.54% | 8,100 |
| Oct 23, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -3.41% | 200 |
| Oct 22, 2026 | 2,040.00 | 2,050.00 | 1,980.00 | 2,050.00 | 2,050.00 | - | 3,300 |
| Oct 21, 2026 | 1,995.00 | 2,050.00 | 1,995.00 | 2,050.00 | 2,050.00 | 5.13% | 4,500 |
| Oct 20, 2026 | 1,950.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 2.63% | 7,900 |
| Oct 19, 2026 | 1,900.00 | 1,900.00 | 1,885.00 | 1,900.00 | 1,900.00 | - | 5,900 |
| Oct 16, 2026 | 1,900.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | -5.00% | 10,300 |
| Oct 15, 2026 | 1,980.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | - | 2,100 |
| Oct 14, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 100 |
| Oct 13, 2026 | 2,030.00 | 2,040.00 | 1,975.00 | 2,040.00 | 2,040.00 | - | 400 |
| Oct 9, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 200 |
| Oct 7, 2026 | 1,980.00 | 2,040.00 | 1,980.00 | 2,040.00 | 2,040.00 | - | 300 |
| Oct 6, 2026 | 2,040.00 | 2,040.00 | 1,975.00 | 2,040.00 | 2,040.00 | - | 1,100 |
| Oct 5, 2026 | 2,060.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.97% | 400 |
| Oct 2, 2026 | 2,030.00 | 2,060.00 | 1,975.00 | 2,060.00 | 2,060.00 | 1.48% | 400 |
| Oct 1, 2026 | 2,030.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.46% | 1,100 |
| Sep 30, 2026 | 2,000.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,060.00 | 2.49% | 5,800 |
| Sep 29, 2026 | 1,995.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 0.75% | 1,300 |
| Sep 25, 2026 | 2,000.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | 2,900 |
| Sep 24, 2026 | 1,975.00 | 2,000.00 | 1,955.00 | 1,995.00 | 1,995.00 | 2.05% | 21,700 |
| Sep 23, 2026 | 1,970.00 | 2,000.00 | 1,915.00 | 1,955.00 | 1,955.00 | - | 31,600 |
| Sep 22, 2026 | 2,000.00 | 2,020.00 | 1,955.00 | 1,955.00 | 1,955.00 | -1.51% | 3,700 |
| Sep 21, 2026 | 1,930.00 | 1,985.00 | 1,930.00 | 1,985.00 | 1,985.00 | 4.47% | 5,100 |
| Sep 18, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.76% | 400 |
| Sep 15, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.25% | 100 |
| Sep 14, 2026 | 2,020.00 | 2,020.00 | 1,955.00 | 2,000.00 | 2,000.00 | -0.50% | 5,700 |
| Sep 11, 2026 | 1,995.00 | 2,010.00 | 1,995.00 | 2,010.00 | 2,010.00 | 0.50% | 900 |
| Sep 10, 2026 | 1,985.00 | 2,000.00 | 1,955.00 | 2,000.00 | 2,000.00 | 0.76% | 17,100 |
| Sep 9, 2026 | 1,980.00 | 1,990.00 | 1,955.00 | 1,985.00 | 1,985.00 | -0.50% | 17,900 |
| Sep 8, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 1,995.00 | 1,995.00 | 2.31% | 8,600 |
| Sep 7, 2026 | 2,000.00 | 2,000.00 | 1,945.00 | 1,950.00 | 1,950.00 | -0.26% | 6,300 |
| Sep 4, 2026 | 2,000.00 | 2,000.00 | 1,955.00 | 1,955.00 | 1,955.00 | - | 1,500 |
| Sep 3, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -3.22% | 100 |
| Sep 1, 2026 | 2,020.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.00% | 1,400 |
| Aug 28, 2026 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 1.52% | 1,000 |
| Aug 27, 2026 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.01% | 1,700 |
| Aug 26, 2026 | 2,000.00 | 2,000.00 | 1,965.00 | 1,990.00 | 1,990.00 | -0.25% | 5,600 |
| Aug 24, 2026 | 1,980.00 | 2,010.00 | 1,940.00 | 1,995.00 | 1,995.00 | 2.31% | 30,500 |
| Aug 21, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 1,800 |
| Aug 20, 2026 | 1,950.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.26% | 5,700 |
| Aug 19, 2026 | 2,020.00 | 2,020.00 | 1,950.00 | 1,955.00 | 1,955.00 | -3.22% | 8,000 |
| Aug 14, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | 300 |
| Aug 11, 2026 | 2,010.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.98% | 9,700 |
| Aug 10, 2026 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2.00% | 52,800 |
| Aug 7, 2026 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 40,000 |
| Aug 5, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.50% | 100 |