Skip to main content
logo
PT Bank Danamon Indonesia Tbk (IDX:BDMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,300.00
+100.00 (2.38%)
Aug 12, 2026, 4:14 PM WIB

IDX:BDMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20264,200.004,300.004,200.004,250.00-1.19%1,684,400
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%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