Skip to main content
logo
PT Bank Mandiri (Persero) Tbk (IDX:BMRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,520.00
+40.00 (0.89%)
Sep 12, 2025, 4:14 PM WIB

IDX:BMRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254,500.004,550.004,480.004,520.004,520.000.89%143,824,500
Sep 11, 20254,480.004,540.004,450.004,480.004,480.001.82%366,697,800
Sep 10, 20254,360.004,420.004,350.004,400.004,400.002.09%294,236,800
Sep 9, 20254,450.004,480.004,310.004,310.004,310.00-4.01%509,366,600
Sep 8, 20254,750.004,750.004,460.004,490.004,490.00-4.06%200,234,500
Sep 4, 20254,630.004,680.004,620.004,680.004,680.001.30%88,735,300
Sep 3, 20254,620.004,660.004,570.004,620.004,620.001.09%131,617,900
Sep 2, 20254,610.004,670.004,560.004,570.004,570.00-0.65%150,045,600
Sep 1, 20254,550.004,670.004,460.004,600.004,600.00-2.75%320,335,300
Aug 29, 20254,720.004,750.004,660.004,730.004,730.00-0.84%176,485,100
Aug 28, 20254,790.004,850.004,770.004,770.004,770.00-0.63%111,707,400
Aug 27, 20254,840.004,880.004,800.004,800.004,800.00-2.04%113,576,300
Aug 26, 20254,950.004,950.004,860.004,900.004,900.00-1.01%308,891,700
Aug 25, 20254,950.004,980.004,920.004,950.004,950.001.23%149,580,800
Aug 22, 20254,920.004,920.004,870.004,890.004,890.00-0.20%73,104,500
Aug 21, 20254,950.004,950.004,860.004,900.004,900.00-1.01%132,019,200
Aug 20, 20254,790.004,950.004,780.004,950.004,950.003.13%144,622,900
Aug 19, 20254,860.004,870.004,780.004,800.004,800.00-1.03%116,454,000
Aug 15, 20254,890.004,930.004,850.004,850.004,850.00-126,685,400
Aug 14, 20254,910.004,930.004,840.004,850.004,850.00-0.41%109,457,100
Aug 13, 20254,930.004,970.004,860.004,870.004,870.00-0.81%180,844,900
Aug 12, 20254,770.004,920.004,750.004,910.004,910.004.03%301,599,000
Aug 11, 20254,710.004,780.004,700.004,720.004,720.001.07%105,204,200
Aug 8, 20254,680.004,700.004,660.004,670.004,670.00-0.21%71,516,700
Aug 7, 20254,740.004,740.004,680.004,680.004,680.00-0.43%61,453,100
Aug 6, 20254,750.004,750.004,690.004,700.004,700.00-1.05%79,277,900
Aug 5, 20254,690.004,780.004,660.004,750.004,750.002.81%277,668,300
Aug 4, 20254,530.004,630.004,510.004,620.004,620.001.99%174,404,800
Aug 1, 20254,570.004,610.004,510.004,530.004,530.000.44%157,949,900
Jul 31, 20254,610.004,640.004,510.004,510.004,510.00-2.38%155,903,600
Jul 30, 20254,710.004,720.004,620.004,620.004,620.00-1.91%141,263,400
Jul 29, 20254,700.004,720.004,690.004,710.004,710.000.21%74,422,700
Jul 28, 20254,730.004,750.004,690.004,700.004,700.000.21%112,048,900
Jul 25, 20254,800.004,800.004,690.004,690.004,690.00-2.29%88,471,700
Jul 24, 20254,690.004,840.004,680.004,800.004,800.002.56%273,623,100
Jul 23, 20254,660.004,690.004,660.004,680.004,680.000.43%115,298,400
Jul 22, 20254,680.004,710.004,650.004,660.004,660.00-0.43%132,984,400
Jul 21, 20254,770.004,770.004,680.004,680.004,680.00-1.27%103,387,400
Jul 18, 20254,760.004,810.004,720.004,740.004,740.000.42%161,262,400
Jul 17, 20254,700.004,720.004,680.004,720.004,720.000.64%120,304,000
Jul 16, 20254,730.004,760.004,680.004,690.004,690.00-0.21%323,831,100
Jul 15, 20254,700.004,740.004,690.004,700.004,700.000.21%206,958,200
Jul 14, 20254,980.004,990.004,670.004,690.004,690.00-5.63%429,438,700
Jul 11, 20254,850.004,990.004,830.004,970.004,970.003.11%219,980,300
Jul 10, 20254,750.004,830.004,730.004,820.004,820.002.34%160,889,700
Jul 9, 20254,720.004,760.004,670.004,710.004,710.00-0.21%110,198,500
Jul 8, 20254,710.004,750.004,700.004,720.004,720.00-0.42%132,853,800
Jul 7, 20254,740.004,750.004,680.004,740.004,740.00-120,538,300
Jul 4, 20254,750.004,790.004,700.004,740.004,740.00-104,170,500
Jul 3, 20254,780.004,850.004,720.004,740.004,740.00-0.63%103,849,000