Skip to main content
logo
PT Bank Danamon Indonesia Tbk (IDX:BDMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,090.00
-80.00 (-1.92%)
Jul 23, 2026, 3:49 PM WIB

IDX:BDMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%298,300
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
Jun 22, 20264,140.004,200.004,000.004,150.004,150.000.24%2,523,200
Jun 19, 20264,120.004,220.004,100.004,140.004,140.000.73%973,900
Jun 18, 20264,040.004,140.003,980.004,110.004,110.001.73%1,419,600
Jun 17, 20264,070.004,130.003,980.004,040.004,040.001.00%2,808,000
Jun 15, 20264,020.004,140.003,990.004,000.004,000.002.04%5,803,100
Jun 12, 20263,930.004,030.003,880.003,920.003,920.001.29%2,217,100
Jun 11, 20263,960.003,960.003,760.003,870.003,870.00-0.26%2,675,600
Jun 10, 20263,960.004,040.003,850.003,880.003,880.00-2.27%3,532,900
Jun 9, 20263,760.004,060.003,710.003,970.003,970.005.59%8,238,900
Jun 8, 20264,160.004,170.003,720.003,760.003,760.00-10.48%7,585,600
Jun 5, 20264,290.004,400.004,170.004,200.004,200.00-2.10%7,331,200
Jun 4, 20264,590.004,590.004,150.004,290.004,290.00-4.67%7,538,900
Jun 3, 20264,600.004,650.004,310.004,500.004,500.00-2.39%9,365,100
Jun 2, 20264,700.004,740.004,500.004,610.004,610.00-1.07%5,524,900
May 29, 20264,740.004,840.004,620.004,660.004,660.00-1.69%5,380,200
May 26, 20264,890.004,910.004,710.004,740.004,740.00-2.87%4,939,100
May 25, 20264,590.004,890.004,560.004,880.004,880.007.73%11,983,400
May 22, 20264,620.004,650.004,490.004,530.004,530.00-1.95%5,945,600
May 21, 20264,760.004,860.004,620.004,620.004,620.00-2.53%9,536,100
May 20, 20264,410.005,000.004,350.004,740.004,740.007.48%21,480,500
May 19, 20264,340.004,510.004,260.004,410.004,410.003.76%10,464,800
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