Skip to main content
logo
PT Bank Danamon Indonesia Tbk (IDX:BDMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,410.00
+160.00 (3.76%)
May 19, 2026, 4:14 PM WIB

IDX:BDMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20264,340.004,360.004,270.004,310.00-1.41%849,000
May 18, 20264,380.004,390.004,150.004,250.004,250.00-3.41%9,532,000
May 13, 20264,310.004,570.004,310.004,400.004,400.000.23%8,746,100
May 12, 20264,850.004,930.004,320.004,390.004,390.00-6.60%37,703,300
May 11, 20264,660.004,830.004,520.004,700.004,700.004.21%48,740,400
May 8, 20264,060.004,600.003,960.004,510.004,510.0011.08%25,501,800
May 7, 20264,080.004,210.004,060.004,060.004,060.00-0.49%6,819,300
May 6, 20264,350.004,400.004,040.004,080.004,080.00-6.21%9,169,800
May 5, 20264,250.004,410.004,210.004,350.004,350.002.35%12,056,800
May 4, 20264,230.004,330.004,180.004,250.004,250.000.24%10,416,700
Apr 30, 20264,260.004,380.004,100.004,240.004,240.00-0.24%15,759,300
Apr 29, 20263,700.004,520.003,700.004,250.004,250.0014.86%49,401,100
Apr 28, 20263,910.003,980.003,670.003,700.003,700.00-6.09%13,930,000
Apr 27, 20264,050.004,090.003,880.003,940.003,940.00-2.23%12,785,300
Apr 24, 20264,270.004,280.003,840.004,030.004,030.00-6.06%36,257,700
Apr 23, 20264,800.004,800.004,070.004,290.004,290.0011.43%99,621,700
Apr 22, 20263,080.003,850.002,960.003,850.003,850.0025.00%44,878,800
Apr 21, 20262,610.003,110.002,590.003,080.003,080.0018.46%23,458,800
Apr 20, 20262,560.002,610.002,560.002,600.002,600.001.56%2,891,700
Apr 17, 20262,480.002,590.002,480.002,560.002,560.003.23%2,644,700
Apr 16, 20262,480.002,500.002,480.002,480.002,480.00-877,600
Apr 15, 20262,510.002,520.002,470.002,480.002,480.00-0.80%1,018,500
Apr 14, 20262,480.002,520.002,480.002,500.002,500.000.81%1,244,300
Apr 13, 20262,500.002,500.002,460.002,480.002,480.00-0.80%1,602,900
Apr 10, 20262,480.002,530.002,450.002,500.002,500.00-4.58%3,269,000
Apr 9, 20262,610.002,640.002,600.002,620.002,477.810.77%5,353,200
Apr 8, 20262,600.002,620.002,570.002,600.002,458.901.56%2,649,000
Apr 7, 20262,590.002,590.002,550.002,560.002,421.07-0.39%1,577,400
Apr 6, 20262,590.002,590.002,550.002,570.002,430.520.78%802,600
Apr 2, 20262,560.002,570.002,540.002,550.002,411.61-0.78%451,400
Apr 1, 20262,600.002,600.002,550.002,570.002,430.521.18%722,400
Mar 31, 20262,520.002,620.002,520.002,540.002,402.150.40%1,093,300
Mar 30, 20262,520.002,560.002,520.002,530.002,392.69-0.39%655,200
Mar 27, 20262,560.002,570.002,540.002,540.002,402.15-0.78%535,600
Mar 26, 20262,570.002,590.002,550.002,560.002,421.07-702,100
Mar 25, 20262,510.002,570.002,490.002,560.002,421.071.99%953,000
Mar 17, 20262,500.002,540.002,500.002,510.002,373.781.21%834,500
Mar 16, 20262,510.002,510.002,450.002,480.002,345.41-0.40%478,900
Mar 13, 20262,530.002,530.002,490.002,490.002,354.87-1.58%941,800
Mar 12, 20262,590.002,590.002,530.002,530.002,392.69-1.17%614,500
Mar 11, 20262,600.002,600.002,560.002,560.002,421.07-0.39%628,600
Mar 10, 20262,550.002,600.002,540.002,570.002,430.521.18%974,900
Mar 9, 20262,580.002,580.002,500.002,540.002,402.15-3.42%2,791,500
Mar 6, 20262,680.002,690.002,610.002,630.002,487.27-1.50%658,400
Mar 5, 20262,630.002,700.002,630.002,670.002,525.101.91%1,443,600
Mar 4, 20262,700.002,720.002,600.002,620.002,477.81-4.03%4,783,600
Mar 3, 20262,720.002,800.002,680.002,730.002,581.840.37%2,199,500
Mar 2, 20262,760.002,780.002,700.002,720.002,572.38-4.23%4,199,500
Feb 27, 20262,870.002,890.002,820.002,840.002,685.87-0.70%1,611,300
Feb 26, 20262,840.002,910.002,830.002,860.002,704.781.06%4,817,800