Skip to main content
logo
PT Bank Danamon Indonesia Tbk (IDX:BDMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,320.00
-50.00 (-1.14%)
Sep 2, 2026, 1:43 PM WIB

IDX:BDMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20264,370.004,400.004,300.004,310.00--1.37%1,056,400
Sep 1, 20264,330.004,420.004,330.004,370.004,370.001.63%3,447,900
Aug 31, 20264,300.004,330.004,280.004,300.004,300.000.47%1,267,900
Aug 28, 20264,310.004,330.004,240.004,280.004,280.00-0.70%2,548,100
Aug 27, 20264,200.004,310.004,190.004,310.004,310.002.62%1,658,900
Aug 26, 20264,260.004,260.004,190.004,200.004,200.00-1.64%1,561,500
Aug 24, 20264,330.004,330.004,260.004,270.004,270.00-0.70%2,424,800
Aug 21, 20264,310.004,340.004,290.004,300.004,300.00-1,428,100
Aug 20, 20264,300.004,320.004,280.004,300.004,300.00-1,637,100
Aug 19, 20264,340.004,340.004,270.004,300.004,300.00-1,530,400
Aug 18, 20264,210.004,380.004,200.004,300.004,300.003.61%2,862,400
Aug 14, 20264,150.004,220.004,150.004,150.004,150.00-0.24%4,287,500
Aug 13, 20264,330.004,330.004,150.004,160.004,160.00-3.26%2,381,200
Aug 12, 20264,200.004,300.004,200.004,300.004,300.002.38%2,165,900
Aug 11, 20264,350.004,390.004,190.004,200.004,200.00-3.23%2,991,200
Aug 10, 20264,450.004,450.004,310.004,340.004,340.00-2.47%2,196,100
Aug 7, 20264,540.004,550.004,430.004,450.004,450.00-1.77%1,062,400
Aug 6, 20264,220.004,680.004,220.004,530.004,530.007.35%9,178,900
Aug 5, 20264,200.004,240.004,170.004,220.004,220.000.72%1,693,400
Aug 4, 20264,200.004,210.004,150.004,190.004,190.000.24%2,035,900
Aug 3, 20264,200.004,210.004,150.004,180.004,180.00-0.48%2,546,100
Jul 31, 20264,200.004,250.004,120.004,200.004,200.001.20%1,911,600
Jul 30, 20264,080.004,160.004,080.004,150.004,150.002.47%711,500
Jul 29, 20264,070.004,100.004,010.004,050.004,050.00-0.49%923,200
Jul 28, 20264,070.004,140.004,050.004,070.004,070.00-0.25%499,100
Jul 27, 20264,100.004,100.004,040.004,080.004,080.000.25%573,600
Jul 24, 20264,100.004,140.004,010.004,070.004,070.00-0.73%1,108,000
Jul 23, 20264,140.004,220.004,070.004,100.004,100.00-1.68%2,147,600
Jul 22, 20264,250.004,260.004,130.004,170.004,170.00-1.88%952,900
Jul 21, 20264,250.004,260.004,190.004,250.004,250.00-528,400
Jul 20, 20264,280.004,350.004,220.004,250.004,250.00-0.47%635,000
Jul 17, 20264,230.004,300.004,190.004,270.004,270.001.18%1,255,500
Jul 16, 20264,160.004,300.004,160.004,220.004,220.001.44%1,439,800
Jul 15, 20264,160.004,270.004,140.004,160.004,160.00-652,600
Jul 14, 20264,170.004,180.004,080.004,160.004,160.000.24%1,583,200
Jul 13, 20264,180.004,200.004,100.004,150.004,150.000.24%1,961,500
Jul 10, 20263,950.004,190.003,950.004,140.004,140.005.08%2,007,000
Jul 9, 20263,820.003,940.003,800.003,940.003,940.003.41%1,597,500
Jul 8, 20263,810.003,840.003,790.003,810.003,810.00-0.78%1,051,500
Jul 7, 20263,820.003,870.003,810.003,840.003,840.000.79%457,500
Jul 6, 20263,830.003,870.003,790.003,810.003,810.00-0.52%718,700
Jul 3, 20263,770.003,870.003,770.003,830.003,830.001.86%299,000
Jul 2, 20263,730.003,860.003,730.003,760.003,760.000.80%1,119,400
Jul 1, 20263,740.003,770.003,650.003,730.003,730.00-0.53%1,991,600
Jun 30, 20263,990.003,990.003,750.003,750.003,750.00-6.02%2,477,300
Jun 29, 20263,990.004,030.003,900.003,990.003,990.00-1,634,400
Jun 26, 20264,020.004,050.003,970.003,990.003,990.00-0.75%1,412,600
Jun 25, 20264,010.004,120.003,960.004,020.004,020.000.25%581,000
Jun 24, 20264,160.004,230.004,010.004,010.004,010.00-3.61%1,139,100
Jun 23, 20264,170.004,290.004,130.004,160.004,160.000.24%1,892,600