PT Bank Danamon Indonesia Tbk (IDX:BDMN)
2,550.00
+20.00 (0.79%)
Aug 28, 2025, 3:49 PM WIB
IDX:BDMN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 2,530.00 | 2,570.00 | 2,530.00 | 2,550.00 | 2,550.00 | 0.79% | 316,100 |
Aug 27, 2025 | 2,560.00 | 2,570.00 | 2,510.00 | 2,530.00 | 2,530.00 | -1.17% | 773,300 |
Aug 26, 2025 | 2,560.00 | 2,570.00 | 2,540.00 | 2,560.00 | 2,560.00 | - | 485,700 |
Aug 25, 2025 | 2,560.00 | 2,580.00 | 2,550.00 | 2,560.00 | 2,560.00 | -0.78% | 808,900 |
Aug 22, 2025 | 2,570.00 | 2,580.00 | 2,560.00 | 2,580.00 | 2,580.00 | 0.39% | 514,500 |
Aug 21, 2025 | 2,540.00 | 2,620.00 | 2,540.00 | 2,570.00 | 2,570.00 | 1.18% | 1,869,900 |
Aug 20, 2025 | 2,530.00 | 2,550.00 | 2,520.00 | 2,540.00 | 2,540.00 | 0.40% | 470,300 |
Aug 19, 2025 | 2,520.00 | 2,540.00 | 2,510.00 | 2,530.00 | 2,530.00 | 0.40% | 456,700 |
Aug 15, 2025 | 2,570.00 | 2,570.00 | 2,520.00 | 2,520.00 | 2,520.00 | -1.95% | 700,300 |
Aug 14, 2025 | 2,550.00 | 2,590.00 | 2,550.00 | 2,570.00 | 2,570.00 | 0.78% | 721,900 |
Aug 13, 2025 | 2,580.00 | 2,590.00 | 2,530.00 | 2,550.00 | 2,550.00 | -0.78% | 2,245,600 |
Aug 12, 2025 | 2,570.00 | 2,580.00 | 2,530.00 | 2,570.00 | 2,570.00 | 0.39% | 1,061,000 |
Aug 11, 2025 | 2,510.00 | 2,560.00 | 2,510.00 | 2,560.00 | 2,560.00 | 1.99% | 1,571,000 |
Aug 8, 2025 | 2,530.00 | 2,530.00 | 2,480.00 | 2,510.00 | 2,510.00 | -0.40% | 568,200 |
Aug 7, 2025 | 2,510.00 | 2,520.00 | 2,490.00 | 2,520.00 | 2,520.00 | 0.40% | 844,300 |
Aug 6, 2025 | 2,480.00 | 2,510.00 | 2,460.00 | 2,510.00 | 2,510.00 | 1.21% | 811,800 |
Aug 5, 2025 | 2,460.00 | 2,480.00 | 2,460.00 | 2,480.00 | 2,480.00 | 1.22% | 439,100 |
Aug 4, 2025 | 2,490.00 | 2,490.00 | 2,450.00 | 2,450.00 | 2,450.00 | -1.61% | 996,900 |
Aug 1, 2025 | 2,500.00 | 2,500.00 | 2,460.00 | 2,490.00 | 2,490.00 | - | 305,600 |
Jul 31, 2025 | 2,440.00 | 2,520.00 | 2,430.00 | 2,490.00 | 2,490.00 | 2.47% | 2,975,700 |
Jul 30, 2025 | 2,440.00 | 2,440.00 | 2,410.00 | 2,430.00 | 2,430.00 | -0.41% | 478,800 |
Jul 29, 2025 | 2,440.00 | 2,440.00 | 2,420.00 | 2,440.00 | 2,440.00 | - | 334,100 |
Jul 28, 2025 | 2,430.00 | 2,440.00 | 2,420.00 | 2,440.00 | 2,440.00 | 0.41% | 175,300 |
Jul 25, 2025 | 2,440.00 | 2,440.00 | 2,420.00 | 2,430.00 | 2,430.00 | -0.41% | 172,900 |
Jul 24, 2025 | 2,420.00 | 2,440.00 | 2,410.00 | 2,440.00 | 2,440.00 | 0.83% | 267,500 |
Jul 23, 2025 | 2,420.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,420.00 | - | 1,385,100 |
Jul 22, 2025 | 2,400.00 | 2,470.00 | 2,400.00 | 2,420.00 | 2,420.00 | 0.41% | 1,023,100 |
Jul 21, 2025 | 2,440.00 | 2,440.00 | 2,400.00 | 2,410.00 | 2,410.00 | -1.23% | 768,800 |
Jul 18, 2025 | 2,450.00 | 2,450.00 | 2,430.00 | 2,440.00 | 2,440.00 | -0.41% | 311,900 |
Jul 17, 2025 | 2,450.00 | 2,450.00 | 2,410.00 | 2,450.00 | 2,450.00 | - | 680,300 |
Jul 16, 2025 | 2,430.00 | 2,470.00 | 2,420.00 | 2,450.00 | 2,450.00 | 1.24% | 1,291,100 |
Jul 15, 2025 | 2,430.00 | 2,430.00 | 2,410.00 | 2,420.00 | 2,420.00 | - | 383,900 |
Jul 14, 2025 | 2,430.00 | 2,450.00 | 2,420.00 | 2,420.00 | 2,420.00 | -0.41% | 585,800 |
Jul 11, 2025 | 2,440.00 | 2,450.00 | 2,410.00 | 2,430.00 | 2,430.00 | - | 1,011,100 |
Jul 10, 2025 | 2,430.00 | 2,440.00 | 2,390.00 | 2,430.00 | 2,430.00 | - | 1,326,300 |
Jul 9, 2025 | 2,420.00 | 2,430.00 | 2,390.00 | 2,430.00 | 2,430.00 | 0.83% | 577,700 |
Jul 8, 2025 | 2,420.00 | 2,430.00 | 2,400.00 | 2,410.00 | 2,410.00 | -0.82% | 1,425,600 |
Jul 7, 2025 | 2,420.00 | 2,430.00 | 2,410.00 | 2,430.00 | 2,430.00 | 0.41% | 112,100 |
Jul 4, 2025 | 2,430.00 | 2,440.00 | 2,410.00 | 2,420.00 | 2,420.00 | -0.41% | 547,700 |
Jul 3, 2025 | 2,420.00 | 2,430.00 | 2,410.00 | 2,430.00 | 2,430.00 | - | 335,700 |
Jul 2, 2025 | 2,420.00 | 2,430.00 | 2,410.00 | 2,430.00 | 2,430.00 | - | 367,700 |
Jul 1, 2025 | 2,450.00 | 2,450.00 | 2,420.00 | 2,430.00 | 2,430.00 | -0.41% | 121,100 |
Jun 30, 2025 | 2,440.00 | 2,460.00 | 2,420.00 | 2,440.00 | 2,440.00 | - | 556,700 |
Jun 26, 2025 | 2,450.00 | 2,450.00 | 2,410.00 | 2,440.00 | 2,440.00 | -0.41% | 403,900 |
Jun 25, 2025 | 2,430.00 | 2,460.00 | 2,420.00 | 2,450.00 | 2,450.00 | 0.82% | 172,500 |
Jun 24, 2025 | 2,450.00 | 2,470.00 | 2,410.00 | 2,430.00 | 2,430.00 | 0.83% | 489,800 |
Jun 23, 2025 | 2,380.00 | 2,430.00 | 2,370.00 | 2,410.00 | 2,410.00 | -2.82% | 2,475,000 |
Jun 20, 2025 | 2,410.00 | 2,480.00 | 2,400.00 | 2,480.00 | 2,480.00 | 2.06% | 954,900 |
Jun 19, 2025 | 2,450.00 | 2,460.00 | 2,410.00 | 2,430.00 | 2,430.00 | -1.22% | 1,148,700 |
Jun 18, 2025 | 2,460.00 | 2,470.00 | 2,450.00 | 2,460.00 | 2,460.00 | -0.40% | 143,400 |