Skip to main content
logo
PT Bank Danamon Indonesia Tbk (IDX:BDMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,600.00
-20.00 (-0.76%)
At close: Feb 9, 2026

IDX:BDMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20262,620.002,640.002,600.002,600.00--0.76%1,474,200
Feb 6, 20262,600.002,620.002,570.002,620.002,620.00-0.38%1,828,100
Feb 5, 20262,660.002,740.002,630.002,630.002,630.00-1.13%5,052,000
Feb 4, 20262,540.002,670.002,540.002,660.002,660.004.72%8,734,400
Feb 3, 20262,550.002,550.002,490.002,540.002,540.001.20%1,573,300
Feb 2, 20262,580.002,600.002,470.002,510.002,510.00-1.57%3,213,000
Jan 30, 20262,470.002,560.002,460.002,550.002,550.003.66%5,894,400
Jan 29, 20262,460.002,480.002,350.002,460.002,460.00-4,530,900
Jan 28, 20262,410.002,520.002,410.002,460.002,460.00-3.15%4,380,800
Jan 27, 20262,560.002,560.002,530.002,540.002,540.00-0.78%741,000
Jan 26, 20262,580.002,580.002,540.002,560.002,560.00-0.39%940,500
Jan 23, 20262,580.002,580.002,550.002,570.002,570.00-0.39%822,200
Jan 22, 20262,560.002,590.002,560.002,580.002,580.000.78%747,700
Jan 21, 20262,540.002,570.002,540.002,560.002,560.000.39%1,378,000
Jan 20, 20262,590.002,590.002,550.002,550.002,550.00-1.54%895,500
Jan 19, 20262,590.002,610.002,590.002,590.002,590.00-0.38%823,800
Jan 15, 20262,550.002,610.002,550.002,600.002,600.001.56%1,558,100
Jan 14, 20262,550.002,580.002,540.002,560.002,560.000.39%1,526,000
Jan 13, 20262,550.002,560.002,520.002,550.002,550.00-1,086,300
Jan 12, 20262,550.002,570.002,520.002,550.002,550.00-1,180,600
Jan 9, 20262,520.002,560.002,500.002,550.002,550.001.19%1,037,800
Jan 8, 20262,530.002,550.002,520.002,520.002,520.00-860,700
Jan 7, 20262,530.002,530.002,490.002,520.002,520.00-0.40%1,087,700
Jan 6, 20262,520.002,530.002,490.002,530.002,530.000.80%1,227,400
Jan 5, 20262,480.002,520.002,460.002,510.002,510.001.21%1,991,200
Jan 2, 20262,450.002,480.002,450.002,480.002,480.000.40%505,200
Dec 30, 20252,450.002,500.002,430.002,470.002,470.001.23%1,447,400
Dec 29, 20252,440.002,450.002,430.002,440.002,440.00-1,809,800
Dec 24, 20252,440.002,460.002,420.002,440.002,440.00-1,432,800
Dec 23, 20252,440.002,450.002,420.002,440.002,440.000.41%375,800
Dec 22, 20252,450.002,490.002,400.002,430.002,430.00-0.82%2,294,600
Dec 19, 20252,470.002,480.002,440.002,450.002,450.00-0.81%1,118,400
Dec 18, 20252,480.002,490.002,460.002,470.002,470.00-0.80%807,200
Dec 17, 20252,450.002,500.002,450.002,490.002,490.001.63%1,758,700
Dec 16, 20252,480.002,490.002,440.002,450.002,450.00-531,500
Dec 15, 20252,480.002,480.002,420.002,450.002,450.000.41%1,175,700
Dec 12, 20252,440.002,460.002,430.002,440.002,440.00-585,000
Dec 11, 20252,500.002,500.002,440.002,440.002,440.00-2.01%974,500
Dec 10, 20252,510.002,510.002,480.002,490.002,490.000.40%662,300
Dec 9, 20252,530.002,530.002,470.002,480.002,480.00-0.40%2,232,700
Dec 8, 20252,510.002,520.002,470.002,490.002,490.00-0.80%683,800
Dec 5, 20252,520.002,520.002,500.002,510.002,510.00-0.40%483,200
Dec 4, 20252,510.002,530.002,500.002,520.002,520.000.40%818,100
Dec 3, 20252,510.002,520.002,480.002,510.002,510.000.40%2,563,100
Dec 2, 20252,510.002,520.002,490.002,500.002,500.00-606,700
Dec 1, 20252,500.002,520.002,490.002,500.002,500.000.40%1,055,800
Nov 28, 20252,480.002,510.002,480.002,490.002,490.000.40%491,900
Nov 27, 20252,510.002,510.002,480.002,480.002,480.00-1.20%952,400
Nov 26, 20252,540.002,540.002,490.002,510.002,510.00-0.40%522,500
Nov 25, 20252,510.002,520.002,490.002,520.002,520.000.40%562,400