PT Bank Mandiri (Persero) Tbk (IDX:BMRI)
Indonesia · Delayed Price · Currency is IDR 4,670.00
-10.00 (-0.21%)
Aug 8, 2025, 4:14 PM WIB
IDX:BMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4,680.00 | 4,700.00 | 4,660.00 | 4,670.00 | 4,670.00 | -0.21% | 71,516,800 |
| Aug 7, 2025 | 4,740.00 | 4,740.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.43% | 61,453,100 |
| Aug 6, 2025 | 4,750.00 | 4,750.00 | 4,690.00 | 4,700.00 | 4,700.00 | -1.05% | 79,277,900 |
| Aug 5, 2025 | 4,690.00 | 4,780.00 | 4,660.00 | 4,750.00 | 4,750.00 | 2.81% | 277,668,300 |
| Aug 4, 2025 | 4,530.00 | 4,630.00 | 4,510.00 | 4,620.00 | 4,620.00 | 1.99% | 174,404,800 |
| Aug 1, 2025 | 4,570.00 | 4,610.00 | 4,510.00 | 4,530.00 | 4,530.00 | 0.44% | 157,949,900 |
| Jul 31, 2025 | 4,610.00 | 4,640.00 | 4,510.00 | 4,510.00 | 4,510.00 | -2.38% | 155,903,600 |
| Jul 30, 2025 | 4,710.00 | 4,720.00 | 4,620.00 | 4,620.00 | 4,620.00 | -1.91% | 141,263,400 |
| Jul 29, 2025 | 4,700.00 | 4,720.00 | 4,690.00 | 4,710.00 | 4,710.00 | 0.21% | 74,422,700 |
| Jul 28, 2025 | 4,730.00 | 4,750.00 | 4,690.00 | 4,700.00 | 4,700.00 | 0.21% | 112,048,900 |
| Jul 25, 2025 | 4,800.00 | 4,800.00 | 4,690.00 | 4,690.00 | 4,690.00 | -2.29% | 88,471,700 |
| Jul 24, 2025 | 4,690.00 | 4,840.00 | 4,680.00 | 4,800.00 | 4,800.00 | 2.56% | 273,623,100 |
| Jul 23, 2025 | 4,660.00 | 4,690.00 | 4,660.00 | 4,680.00 | 4,680.00 | 0.43% | 115,298,400 |
| Jul 22, 2025 | 4,680.00 | 4,710.00 | 4,650.00 | 4,660.00 | 4,660.00 | -0.43% | 132,984,400 |
| Jul 21, 2025 | 4,770.00 | 4,770.00 | 4,680.00 | 4,680.00 | 4,680.00 | -1.27% | 103,387,400 |
| Jul 18, 2025 | 4,760.00 | 4,810.00 | 4,720.00 | 4,740.00 | 4,740.00 | 0.42% | 161,262,400 |
| Jul 17, 2025 | 4,700.00 | 4,720.00 | 4,680.00 | 4,720.00 | 4,720.00 | 0.64% | 120,304,000 |
| Jul 16, 2025 | 4,730.00 | 4,760.00 | 4,680.00 | 4,690.00 | 4,690.00 | -0.21% | 323,831,100 |
| Jul 15, 2025 | 4,700.00 | 4,740.00 | 4,690.00 | 4,700.00 | 4,700.00 | 0.21% | 206,958,200 |
| Jul 14, 2025 | 4,980.00 | 4,990.00 | 4,670.00 | 4,690.00 | 4,690.00 | -5.63% | 429,438,700 |
| Jul 11, 2025 | 4,850.00 | 4,990.00 | 4,830.00 | 4,970.00 | 4,970.00 | 3.11% | 219,980,300 |
| Jul 10, 2025 | 4,750.00 | 4,830.00 | 4,730.00 | 4,820.00 | 4,820.00 | 2.34% | 160,889,700 |
| Jul 9, 2025 | 4,720.00 | 4,760.00 | 4,670.00 | 4,710.00 | 4,710.00 | -0.21% | 110,198,500 |
| Jul 8, 2025 | 4,710.00 | 4,750.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.42% | 132,853,800 |
| Jul 7, 2025 | 4,740.00 | 4,750.00 | 4,680.00 | 4,740.00 | 4,740.00 | - | 120,538,300 |
| Jul 4, 2025 | 4,750.00 | 4,790.00 | 4,700.00 | 4,740.00 | 4,740.00 | - | 104,170,500 |
| Jul 3, 2025 | 4,780.00 | 4,850.00 | 4,720.00 | 4,740.00 | 4,740.00 | -0.63% | 103,849,000 |
| Jul 2, 2025 | 4,730.00 | 4,770.00 | 4,710.00 | 4,770.00 | 4,770.00 | 0.42% | 159,152,200 |
| Jul 1, 2025 | 4,900.00 | 4,910.00 | 4,710.00 | 4,750.00 | 4,750.00 | -2.66% | 319,907,500 |
| Jun 30, 2025 | 5,050.00 | 5,050.00 | 4,880.00 | 4,880.00 | 4,880.00 | -2.89% | 220,479,900 |
| Jun 26, 2025 | 4,950.00 | 5,025.00 | 4,910.00 | 5,025.00 | 5,025.00 | 2.97% | 94,704,500 |
| Jun 25, 2025 | 5,025.00 | 5,050.00 | 4,880.00 | 4,880.00 | 4,880.00 | -2.89% | 139,963,400 |
| Jun 24, 2025 | 5,050.00 | 5,125.00 | 5,025.00 | 5,025.00 | 5,025.00 | 2.13% | 126,563,900 |
| Jun 23, 2025 | 4,870.00 | 4,930.00 | 4,800.00 | 4,920.00 | 4,920.00 | -0.20% | 119,439,200 |
| Jun 20, 2025 | 4,940.00 | 4,990.00 | 4,830.00 | 4,930.00 | 4,930.00 | -0.80% | 301,154,300 |
| Jun 19, 2025 | 5,050.00 | 5,050.00 | 4,910.00 | 4,970.00 | 4,970.00 | -2.07% | 114,769,600 |
| Jun 18, 2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 5,075.00 | -0.49% | 53,353,000 |
| Jun 17, 2025 | 5,175.00 | 5,225.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 70,657,700 |
| Jun 16, 2025 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | - | 61,695,600 |
| Jun 13, 2025 | 5,175.00 | 5,250.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.48% | 128,071,000 |
| Jun 12, 2025 | 5,225.00 | 5,225.00 | 5,125.00 | 5,175.00 | 5,175.00 | -0.48% | 72,423,700 |
| Jun 11, 2025 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 90,666,100 |
| Jun 10, 2025 | 5,075.00 | 5,250.00 | 5,075.00 | 5,250.00 | 5,250.00 | 3.45% | 158,265,000 |
| Jun 5, 2025 | 5,050.00 | 5,075.00 | 5,000.00 | 5,075.00 | 5,075.00 | 1.00% | 69,179,700 |
| Jun 4, 2025 | 5,125.00 | 5,125.00 | 4,980.00 | 5,025.00 | 5,025.00 | -0.50% | 139,577,800 |
| Jun 3, 2025 | 5,100.00 | 5,125.00 | 4,950.00 | 5,050.00 | 5,050.00 | -0.49% | 169,321,800 |
| Jun 2, 2025 | 5,200.00 | 5,250.00 | 5,025.00 | 5,075.00 | 5,075.00 | -4.25% | 373,474,500 |
| May 28, 2025 | 5,400.00 | 5,425.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 190,669,100 |
| May 27, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.37% | 86,083,800 |
| May 26, 2025 | 5,425.00 | 5,475.00 | 5,300.00 | 5,475.00 | 5,475.00 | 0.92% | 102,960,800 |