Skip to main content
logo
PT Bank Mandiri (Persero) Tbk (IDX:BMRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,100.00
+25.00 (0.49%)
At close: Dec 30, 2025

IDX:BMRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20255,075.005,150.005,050.005,100.005,100.000.49%74,077,800
Dec 29, 20255,075.005,150.005,050.005,075.005,075.000.50%55,697,500
Dec 24, 20255,025.005,100.005,025.005,050.005,050.00-40,272,500
Dec 23, 20255,050.005,100.005,000.005,050.005,050.00-0.98%44,307,700
Dec 22, 20255,175.005,200.005,025.005,100.005,100.00-1.45%93,615,600
Dec 19, 20255,175.005,200.005,100.005,175.005,175.000.49%161,960,800
Dec 18, 20255,025.005,175.005,025.005,150.005,150.002.49%150,669,000
Dec 17, 20254,990.005,025.004,960.005,025.005,025.000.50%94,254,100
Dec 16, 20255,025.005,050.004,920.005,000.005,000.000.20%137,373,200
Dec 15, 20254,820.005,025.004,790.004,990.004,990.003.53%122,451,500
Dec 12, 20254,980.004,980.004,820.004,820.004,820.00-2.63%111,830,600
Dec 11, 20255,000.005,050.004,830.004,950.004,950.00-0.40%151,956,700
Dec 10, 20254,950.004,970.004,870.004,970.004,970.001.64%96,005,900
Dec 9, 20254,970.004,980.004,870.004,890.004,890.00-1.21%134,575,200
Dec 8, 20254,950.004,960.004,910.004,950.004,950.001.02%62,947,600
Dec 5, 20254,940.004,940.004,870.004,900.004,900.00-0.41%53,969,200
Dec 4, 20254,930.004,940.004,880.004,920.004,920.000.82%59,392,600
Dec 3, 20254,850.004,920.004,820.004,880.004,880.000.62%102,556,300
Dec 2, 20254,920.004,940.004,820.004,850.004,850.00-0.21%104,013,500
Dec 1, 20254,850.004,910.004,820.004,860.004,860.000.62%58,603,700
Nov 28, 20254,800.004,880.004,800.004,830.004,830.00-0.62%128,777,200
Nov 27, 20255,025.005,025.004,850.004,860.004,860.00-3.28%170,213,000
Nov 26, 20255,025.005,025.004,960.005,025.005,025.00-128,492,000
Nov 25, 20255,075.005,100.004,950.005,025.005,025.00-1.47%169,379,300
Nov 24, 20254,910.005,100.004,870.005,100.005,100.003.03%303,252,000
Nov 21, 20254,940.004,970.004,900.004,950.004,950.000.20%142,452,600
Nov 20, 20254,940.004,990.004,900.004,940.004,940.001.86%234,717,700
Nov 19, 20254,820.004,850.004,800.004,850.004,850.001.25%107,585,700
Nov 18, 20254,810.004,850.004,780.004,790.004,790.00-0.62%127,022,100
Nov 17, 20254,780.004,850.004,770.004,820.004,820.001.47%136,477,100
Nov 14, 20254,690.004,750.004,680.004,750.004,750.001.06%73,479,600
Nov 13, 20254,760.004,760.004,690.004,700.004,700.00-1.26%108,100,300
Nov 12, 20254,680.004,790.004,680.004,760.004,760.001.71%138,539,800
Nov 11, 20254,740.004,750.004,610.004,680.004,680.00-1.06%168,794,500
Nov 10, 20254,790.004,790.004,730.004,730.004,730.00-0.42%88,738,200
Nov 7, 20254,750.004,780.004,740.004,750.004,750.00-58,845,500
Nov 6, 20254,790.004,790.004,750.004,750.004,750.00-0.42%57,932,600
Nov 5, 20254,690.004,770.004,680.004,770.004,770.000.85%102,878,900
Nov 4, 20254,760.004,790.004,720.004,730.004,730.00-0.63%136,412,400
Nov 3, 20254,710.004,760.004,700.004,760.004,760.000.85%129,834,200
Oct 31, 20254,790.004,800.004,720.004,720.004,720.00-1.67%227,378,000
Oct 30, 20254,670.004,830.004,650.004,800.004,800.003.23%390,256,000
Oct 29, 20254,500.004,650.004,490.004,650.004,650.003.10%176,978,800
Oct 28, 20254,490.004,510.004,440.004,510.004,510.000.89%174,666,600
Oct 27, 20254,590.004,600.004,410.004,470.004,470.00-1.76%245,576,100
Oct 24, 20254,380.004,590.004,380.004,550.004,550.002.71%350,420,300
Oct 23, 20254,310.004,440.004,310.004,430.004,430.002.31%202,102,500
Oct 22, 20254,350.004,460.004,290.004,330.004,330.00-0.46%216,261,300
Oct 21, 20254,350.004,390.004,300.004,350.004,350.001.16%230,858,900
Oct 20, 20254,120.004,320.004,070.004,300.004,300.006.17%331,939,200