Skip to main content
logo
PT Bank Danamon Indonesia Tbk (IDX:BDMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,950.00
-30.00 (-0.60%)
Oct 12, 2026, 4:12 PM WIB

IDX:BDMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20264,980.005,075.004,880.004,950.004,950.00-0.60%10,196,800
Oct 9, 20264,910.005,000.004,910.004,980.004,980.001.43%3,339,000
Oct 8, 20264,950.004,970.004,870.004,910.004,910.00-0.81%3,270,200
Oct 7, 20265,000.005,075.004,700.004,950.004,950.000.81%16,755,500
Oct 6, 20264,780.004,940.004,700.004,910.004,910.003.59%8,339,500
Oct 5, 20264,640.004,790.004,620.004,740.004,740.001.94%4,523,900
Oct 2, 20264,630.004,700.004,590.004,650.004,650.000.43%2,665,900
Oct 1, 20264,450.004,660.004,440.004,630.004,630.004.04%5,005,700
Sep 30, 20264,310.004,470.004,300.004,450.004,450.003.73%2,466,600
Sep 29, 20264,270.004,310.004,210.004,290.004,290.000.47%1,177,900
Sep 28, 20264,420.004,420.004,260.004,270.004,270.00-2.95%3,276,000
Sep 25, 20264,430.004,450.004,390.004,400.004,400.00-0.68%1,439,900
Sep 24, 20264,440.004,460.004,420.004,430.004,430.00-0.23%863,400
Sep 23, 20264,410.004,480.004,410.004,440.004,440.000.45%1,243,200
Sep 22, 20264,450.004,490.004,410.004,420.004,420.00-0.67%1,272,700
Sep 21, 20264,440.004,480.004,420.004,450.004,450.001.14%1,206,700
Sep 18, 20264,490.004,500.004,400.004,400.004,400.00-0.90%2,659,900
Sep 17, 20264,420.004,470.004,370.004,440.004,440.000.45%1,594,000
Sep 16, 20264,420.004,440.004,380.004,420.004,420.00-0.23%542,400
Sep 15, 20264,400.004,470.004,370.004,430.004,430.00-0.89%1,634,400
Sep 14, 20264,440.004,470.004,350.004,470.004,470.000.22%2,596,900
Sep 11, 20264,410.004,470.004,400.004,460.004,460.000.68%1,076,300
Sep 10, 20264,540.004,570.004,400.004,430.004,430.00-2.42%3,181,800
Sep 9, 20264,430.004,750.004,430.004,540.004,540.002.95%9,157,700
Sep 8, 20264,400.004,430.004,380.004,410.004,410.000.23%1,435,400
Sep 7, 20264,430.004,470.004,370.004,400.004,400.00-1.35%987,600
Sep 4, 20264,470.004,490.004,380.004,460.004,460.00-0.22%2,361,600
Sep 3, 20264,330.004,470.004,250.004,470.004,470.003.23%6,119,800
Sep 2, 20264,370.004,400.004,300.004,330.004,330.00-0.92%1,860,100
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