PT Bank Mestika Dharma Tbk (IDX:BBMD)
Indonesia · Delayed Price · Currency is IDR 1,955.00
-30.00 (-1.51%)
Sep 22, 2026, 2:01 PM WIB
IDX:BBMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,000.00 | 2,020.00 | 1,955.00 | 1,955.00 | - | -1.51% | 4,600 |
| 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 |
| Aug 4, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.50% | 500 |
| Aug 3, 2026 | 1,960.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 2.04% | 50,600 |
| Jul 31, 2026 | 1,980.00 | 2,000.00 | 1,955.00 | 1,960.00 | 1,960.00 | 0.26% | 51,900 |
| Jul 30, 2026 | 1,990.00 | 1,990.00 | 1,955.00 | 1,955.00 | 1,955.00 | -1.76% | 300 |
| Jul 29, 2026 | 1,955.00 | 2,050.00 | 1,900.00 | 1,990.00 | 1,990.00 | -0.50% | 23,400 |
| Jul 28, 2026 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.25% | 129,800 |
| Jul 27, 2026 | 1,955.00 | 1,995.00 | 1,945.00 | 1,995.00 | 1,995.00 | -0.75% | 5,300 |
| Jul 24, 2026 | 1,955.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 2.03% | 500 |
| Jul 23, 2026 | 2,000.00 | 2,000.00 | 1,925.00 | 1,970.00 | 1,970.00 | -0.76% | 1,100 |
| Jul 22, 2026 | 1,970.00 | 2,000.00 | 1,970.00 | 1,985.00 | 1,985.00 | 2.06% | 400 |
| Jul 21, 2026 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1.04% | 100 |
| Jul 20, 2026 | 2,020.00 | 2,050.00 | 1,920.00 | 1,925.00 | 1,925.00 | -2.53% | 2,700 |
| Jul 17, 2026 | 1,980.00 | 2,140.00 | 1,945.00 | 1,975.00 | 1,975.00 | 1.02% | 11,700 |
| Jul 16, 2026 | 1,940.00 | 1,955.00 | 1,925.00 | 1,955.00 | 1,955.00 | 1.82% | 400 |
| Jul 14, 2026 | 2,000.00 | 2,000.00 | 1,920.00 | 1,920.00 | 1,920.00 | -3.52% | 3,600 |
| Jul 13, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 4.74% | 300 |
| Jul 10, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 200 |
| Jul 9, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 300 |
| Jul 8, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 1,200 |
| Jul 7, 2026 | 1,990.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 4.99% | 1,500 |
| Jul 3, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 600 |
| Jul 1, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.26% | 300 |
| Jun 30, 2026 | 1,980.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 1,600 |
| Jun 29, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.76% | 2,000 |
| Jun 26, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.25% | 200 |