PT Bank Danamon Indonesia Tbk (IDX:BDMN)
Indonesia · Delayed Price · Currency is IDR 4,440.00
-10.00 (-0.22%)
Sep 22, 2026, 3:19 PM WIB
IDX:BDMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,450.00 | 4,490.00 | 4,430.00 | 4,440.00 | - | -0.22% | 909,300 |
| Sep 21, 2026 | 4,440.00 | 4,480.00 | 4,420.00 | 4,450.00 | 4,450.00 | 1.14% | 1,206,700 |
| Sep 18, 2026 | 4,490.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.90% | 2,659,900 |
| Sep 17, 2026 | 4,420.00 | 4,470.00 | 4,370.00 | 4,440.00 | 4,440.00 | 0.45% | 1,594,000 |
| Sep 16, 2026 | 4,420.00 | 4,440.00 | 4,380.00 | 4,420.00 | 4,420.00 | -0.23% | 542,400 |
| Sep 15, 2026 | 4,400.00 | 4,470.00 | 4,370.00 | 4,430.00 | 4,430.00 | -0.89% | 1,634,400 |
| Sep 14, 2026 | 4,440.00 | 4,470.00 | 4,350.00 | 4,470.00 | 4,470.00 | 0.22% | 2,596,900 |
| Sep 11, 2026 | 4,410.00 | 4,470.00 | 4,400.00 | 4,460.00 | 4,460.00 | 0.68% | 1,076,300 |
| Sep 10, 2026 | 4,540.00 | 4,570.00 | 4,400.00 | 4,430.00 | 4,430.00 | -2.42% | 3,162,100 |
| Sep 9, 2026 | 4,430.00 | 4,750.00 | 4,430.00 | 4,540.00 | 4,540.00 | 2.95% | 9,157,700 |
| Sep 8, 2026 | 4,400.00 | 4,430.00 | 4,380.00 | 4,410.00 | 4,410.00 | 0.23% | 1,435,400 |
| Sep 7, 2026 | 4,430.00 | 4,470.00 | 4,370.00 | 4,400.00 | 4,400.00 | -1.35% | 987,600 |
| Sep 4, 2026 | 4,470.00 | 4,490.00 | 4,380.00 | 4,460.00 | 4,460.00 | -0.22% | 2,361,600 |
| Sep 3, 2026 | 4,330.00 | 4,470.00 | 4,250.00 | 4,470.00 | 4,470.00 | 3.23% | 6,119,800 |
| Sep 2, 2026 | 4,370.00 | 4,400.00 | 4,300.00 | 4,330.00 | 4,330.00 | -0.92% | 1,860,100 |
| Sep 1, 2026 | 4,330.00 | 4,420.00 | 4,330.00 | 4,370.00 | 4,370.00 | 1.63% | 3,447,900 |
| Aug 31, 2026 | 4,300.00 | 4,330.00 | 4,280.00 | 4,300.00 | 4,300.00 | 0.47% | 1,267,900 |
| Aug 28, 2026 | 4,310.00 | 4,330.00 | 4,240.00 | 4,280.00 | 4,280.00 | -0.70% | 2,548,100 |
| Aug 27, 2026 | 4,200.00 | 4,310.00 | 4,190.00 | 4,310.00 | 4,310.00 | 2.62% | 1,658,900 |
| Aug 26, 2026 | 4,260.00 | 4,260.00 | 4,190.00 | 4,200.00 | 4,200.00 | -1.64% | 1,561,500 |
| Aug 24, 2026 | 4,330.00 | 4,330.00 | 4,260.00 | 4,270.00 | 4,270.00 | -0.70% | 2,424,800 |
| Aug 21, 2026 | 4,310.00 | 4,340.00 | 4,290.00 | 4,300.00 | 4,300.00 | - | 1,428,100 |
| Aug 20, 2026 | 4,300.00 | 4,320.00 | 4,280.00 | 4,300.00 | 4,300.00 | - | 1,637,100 |
| Aug 19, 2026 | 4,340.00 | 4,340.00 | 4,270.00 | 4,300.00 | 4,300.00 | - | 1,530,400 |
| Aug 18, 2026 | 4,210.00 | 4,380.00 | 4,200.00 | 4,300.00 | 4,300.00 | 3.61% | 2,862,400 |
| Aug 14, 2026 | 4,150.00 | 4,220.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.24% | 4,287,500 |
| Aug 13, 2026 | 4,330.00 | 4,330.00 | 4,150.00 | 4,160.00 | 4,160.00 | -3.26% | 2,381,200 |
| Aug 12, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 2,165,900 |
| Aug 11, 2026 | 4,350.00 | 4,390.00 | 4,190.00 | 4,200.00 | 4,200.00 | -3.23% | 2,991,200 |
| Aug 10, 2026 | 4,450.00 | 4,450.00 | 4,310.00 | 4,340.00 | 4,340.00 | -2.47% | 2,196,100 |
| Aug 7, 2026 | 4,540.00 | 4,550.00 | 4,430.00 | 4,450.00 | 4,450.00 | -1.77% | 1,062,400 |
| Aug 6, 2026 | 4,220.00 | 4,680.00 | 4,220.00 | 4,530.00 | 4,530.00 | 7.35% | 9,178,900 |
| Aug 5, 2026 | 4,200.00 | 4,240.00 | 4,170.00 | 4,220.00 | 4,220.00 | 0.72% | 1,693,400 |
| Aug 4, 2026 | 4,200.00 | 4,210.00 | 4,150.00 | 4,190.00 | 4,190.00 | 0.24% | 2,035,900 |
| Aug 3, 2026 | 4,200.00 | 4,210.00 | 4,150.00 | 4,180.00 | 4,180.00 | -0.48% | 2,546,100 |
| Jul 31, 2026 | 4,200.00 | 4,250.00 | 4,120.00 | 4,200.00 | 4,200.00 | 1.20% | 1,911,600 |
| Jul 30, 2026 | 4,080.00 | 4,160.00 | 4,080.00 | 4,150.00 | 4,150.00 | 2.47% | 711,500 |
| Jul 29, 2026 | 4,070.00 | 4,100.00 | 4,010.00 | 4,050.00 | 4,050.00 | -0.49% | 923,200 |
| Jul 28, 2026 | 4,070.00 | 4,140.00 | 4,050.00 | 4,070.00 | 4,070.00 | -0.25% | 499,100 |
| Jul 27, 2026 | 4,100.00 | 4,100.00 | 4,040.00 | 4,080.00 | 4,080.00 | 0.25% | 573,600 |
| Jul 24, 2026 | 4,100.00 | 4,140.00 | 4,010.00 | 4,070.00 | 4,070.00 | -0.73% | 1,108,000 |
| Jul 23, 2026 | 4,140.00 | 4,220.00 | 4,070.00 | 4,100.00 | 4,100.00 | -1.68% | 2,147,600 |
| Jul 22, 2026 | 4,250.00 | 4,260.00 | 4,130.00 | 4,170.00 | 4,170.00 | -1.88% | 952,900 |
| Jul 21, 2026 | 4,250.00 | 4,260.00 | 4,190.00 | 4,250.00 | 4,250.00 | - | 528,400 |
| Jul 20, 2026 | 4,280.00 | 4,350.00 | 4,220.00 | 4,250.00 | 4,250.00 | -0.47% | 635,000 |
| Jul 17, 2026 | 4,230.00 | 4,300.00 | 4,190.00 | 4,270.00 | 4,270.00 | 1.18% | 1,255,500 |
| Jul 16, 2026 | 4,160.00 | 4,300.00 | 4,160.00 | 4,220.00 | 4,220.00 | 1.44% | 1,439,800 |
| Jul 15, 2026 | 4,160.00 | 4,270.00 | 4,140.00 | 4,160.00 | 4,160.00 | - | 652,600 |
| Jul 14, 2026 | 4,170.00 | 4,180.00 | 4,080.00 | 4,160.00 | 4,160.00 | 0.24% | 1,583,200 |
| Jul 13, 2026 | 4,180.00 | 4,200.00 | 4,100.00 | 4,150.00 | 4,150.00 | 0.24% | 1,961,500 |