PT Bank Mestika Dharma Tbk (IDX:BBMD)
Indonesia · Delayed Price · Currency is IDR 1,930.00
0.00 (0.00%)
May 22, 2026, 2:06 PM WIB
IDX:BBMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 500 |
| May 20, 2026 | 1,900.00 | 1,930.00 | 1,875.00 | 1,930.00 | 1,930.00 | 1.58% | 6,500 |
| May 19, 2026 | 1,900.00 | 1,900.00 | 1,895.00 | 1,900.00 | 1,900.00 | 0.26% | 1,400 |
| May 18, 2026 | 1,935.00 | 1,950.00 | 1,890.00 | 1,895.00 | 1,895.00 | -1.04% | 2,700 |
| May 12, 2026 | 1,925.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | -4.25% | 3,400 |
| May 11, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 5,500 |
| May 8, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 3.36% | 200 |
| May 7, 2026 | 1,990.00 | 2,040.00 | 1,915.00 | 1,935.00 | 1,935.00 | 1.04% | 500 |
| May 5, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 100 |
| May 4, 2026 | 1,890.00 | 1,990.00 | 1,885.00 | 1,915.00 | 1,915.00 | -3.77% | 1,000 |
| Apr 30, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.50% | 600 |
| Apr 29, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 200 |
| Apr 27, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | 100 |
| Apr 23, 2026 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 900 |
| Apr 22, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.47% | 500 |
| Apr 21, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 7.37% | 100 |
| Apr 20, 2026 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.55% | 2,200 |
| Apr 17, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 200 |
| Apr 16, 2026 | 1,930.00 | 1,930.00 | 1,910.00 | 1,930.00 | 1,930.00 | - | 26,300 |
| Apr 15, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 300 |
| Apr 14, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 500 |
| Apr 13, 2026 | 1,880.00 | 1,930.00 | 1,880.00 | 1,930.00 | 1,930.00 | - | 1,600 |
| Apr 10, 2026 | 1,930.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1.58% | 500 |
| Apr 9, 2026 | 1,975.00 | 1,975.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.04% | 15,300 |
| Apr 8, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 1,100 |
| Apr 7, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 100 |
| Mar 31, 2026 | 1,960.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,980.00 | 1.80% | 200 |
| Mar 30, 2026 | 1,950.00 | 1,950.00 | 1,930.00 | 1,945.00 | 1,945.00 | -2.75% | 2,400 |
| Mar 25, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.01% | 100 |
| 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 | - | 200 |
| 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 |