PT Bank Mandiri (Persero) Tbk (IDX:BMRI)
Indonesia · Delayed Price · Currency is IDR 5,275.00
-50.00 (-0.94%)
At close: Feb 27, 2026
IDX:BMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,325.00 | 5,350.00 | 5,275.00 | 5,275.00 | 5,275.00 | -0.94% | 206,461,200 |
| Feb 26, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,325.00 | 5,325.00 | 0.47% | 120,621,100 |
| Feb 25, 2026 | 5,350.00 | 5,375.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.40% | 147,700,600 |
| Feb 24, 2026 | 5,275.00 | 5,375.00 | 5,250.00 | 5,375.00 | 5,375.00 | 1.90% | 203,553,200 |
| Feb 23, 2026 | 5,150.00 | 5,275.00 | 5,150.00 | 5,275.00 | 5,275.00 | 2.93% | 131,595,700 |
| Feb 20, 2026 | 5,100.00 | 5,175.00 | 5,050.00 | 5,125.00 | 5,125.00 | 0.99% | 88,563,800 |
| Feb 19, 2026 | 5,275.00 | 5,300.00 | 5,050.00 | 5,075.00 | 5,075.00 | -3.79% | 133,827,800 |
| Feb 18, 2026 | 5,075.00 | 5,275.00 | 5,050.00 | 5,275.00 | 5,275.00 | 3.94% | 212,076,100 |
| Feb 13, 2026 | 5,050.00 | 5,075.00 | 4,970.00 | 5,075.00 | 5,075.00 | - | 157,236,900 |
| Feb 12, 2026 | 5,025.00 | 5,075.00 | 5,000.00 | 5,075.00 | 5,075.00 | 1.00% | 121,407,500 |
| Feb 11, 2026 | 5,075.00 | 5,100.00 | 4,990.00 | 5,025.00 | 5,025.00 | -1.47% | 201,135,900 |
| Feb 10, 2026 | 5,000.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 2.00% | 177,110,700 |
| Feb 9, 2026 | 5,050.00 | 5,075.00 | 4,950.00 | 5,000.00 | 5,000.00 | -0.99% | 177,079,900 |
| Feb 6, 2026 | 4,950.00 | 5,050.00 | 4,890.00 | 5,050.00 | 5,050.00 | - | 278,775,900 |
| Feb 5, 2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 209,505,400 |
| Feb 4, 2026 | 4,860.00 | 5,025.00 | 4,830.00 | 5,000.00 | 5,000.00 | 3.52% | 232,816,800 |
| Feb 3, 2026 | 4,830.00 | 4,850.00 | 4,710.00 | 4,830.00 | 4,830.00 | 0.63% | 169,775,800 |
| Feb 2, 2026 | 4,900.00 | 4,920.00 | 4,710.00 | 4,800.00 | 4,800.00 | -0.41% | 290,622,800 |
| Jan 30, 2026 | 4,700.00 | 4,880.00 | 4,630.00 | 4,820.00 | 4,820.00 | 4.10% | 343,393,600 |
| Jan 29, 2026 | 4,420.00 | 4,640.00 | 4,070.00 | 4,630.00 | 4,630.00 | 1.54% | 907,054,600 |
| Jan 28, 2026 | 4,570.00 | 4,810.00 | 4,410.00 | 4,560.00 | 4,560.00 | -5.20% | 643,802,800 |
| Jan 27, 2026 | 4,860.00 | 4,910.00 | 4,800.00 | 4,810.00 | 4,810.00 | -2.04% | 160,620,600 |
| Jan 26, 2026 | 4,910.00 | 4,970.00 | 4,870.00 | 4,910.00 | 4,910.00 | -1.60% | 225,443,300 |
| Jan 23, 2026 | 4,980.00 | 5,000.00 | 4,870.00 | 4,990.00 | 4,990.00 | 0.20% | 116,237,200 |
| Jan 22, 2026 | 4,990.00 | 5,025.00 | 4,930.00 | 4,980.00 | 4,980.00 | -0.20% | 145,002,200 |
| Jan 21, 2026 | 5,025.00 | 5,025.00 | 4,930.00 | 4,990.00 | 4,990.00 | -0.70% | 117,548,600 |
| Jan 20, 2026 | 5,000.00 | 5,075.00 | 4,990.00 | 5,025.00 | 5,025.00 | 0.50% | 93,803,800 |
| Jan 19, 2026 | 5,025.00 | 5,100.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0.20% | 197,645,100 |
| Jan 15, 2026 | 4,840.00 | 5,075.00 | 4,830.00 | 4,990.00 | 4,990.00 | 3.10% | 245,024,400 |
| Jan 14, 2026 | 4,840.00 | 4,850.00 | 4,770.00 | 4,840.00 | 4,840.00 | 0.41% | 114,314,800 |
| Jan 13, 2026 | 4,800.00 | 4,840.00 | 4,780.00 | 4,820.00 | 4,820.00 | 1.05% | 93,419,500 |
| Jan 12, 2026 | 4,780.00 | 4,850.00 | 4,720.00 | 4,770.00 | 4,770.00 | 0.21% | 118,384,500 |
| Jan 9, 2026 | 4,820.00 | 4,840.00 | 4,760.00 | 4,760.00 | 4,760.00 | -1.04% | 104,703,800 |
| Jan 8, 2026 | 4,820.00 | 4,880.00 | 4,810.00 | 4,810.00 | 4,810.00 | - | 108,534,300 |
| Jan 7, 2026 | 4,890.00 | 4,900.00 | 4,800.00 | 4,810.00 | 4,810.00 | -1.43% | 284,261,700 |
| Jan 6, 2026 | 4,990.00 | 4,990.00 | 4,880.00 | 4,880.00 | 4,880.00 | -3.37% | 180,600,600 |
| Jan 5, 2026 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 4,950.00 | -0.49% | 108,458,200 |
| Jan 2, 2026 | 5,125.00 | 5,150.00 | 5,025.00 | 5,075.00 | 4,974.50 | -0.49% | 59,263,700 |
| Dec 30, 2025 | 5,075.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,999.01 | 0.49% | 74,077,800 |
| Dec 29, 2025 | 5,075.00 | 5,150.00 | 5,050.00 | 5,075.00 | 4,974.50 | 0.50% | 55,697,500 |
| Dec 24, 2025 | 5,025.00 | 5,100.00 | 5,025.00 | 5,050.00 | 4,950.00 | - | 40,272,500 |
| Dec 23, 2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,950.00 | -0.98% | 44,307,700 |
| Dec 22, 2025 | 5,175.00 | 5,200.00 | 5,025.00 | 5,100.00 | 4,999.01 | -1.45% | 93,615,600 |
| Dec 19, 2025 | 5,175.00 | 5,200.00 | 5,100.00 | 5,175.00 | 5,072.52 | 0.49% | 161,960,800 |
| Dec 18, 2025 | 5,025.00 | 5,175.00 | 5,025.00 | 5,150.00 | 5,048.02 | 2.49% | 150,669,000 |
| Dec 17, 2025 | 4,990.00 | 5,025.00 | 4,960.00 | 5,025.00 | 4,925.50 | 0.50% | 94,254,100 |
| Dec 16, 2025 | 5,025.00 | 5,050.00 | 4,920.00 | 5,000.00 | 4,900.99 | 0.20% | 137,373,200 |
| Dec 15, 2025 | 4,820.00 | 5,025.00 | 4,790.00 | 4,990.00 | 4,891.19 | 3.53% | 122,451,500 |
| Dec 12, 2025 | 4,980.00 | 4,980.00 | 4,820.00 | 4,820.00 | 4,724.55 | -2.63% | 111,830,600 |
| Dec 11, 2025 | 5,000.00 | 5,050.00 | 4,830.00 | 4,950.00 | 4,851.98 | -0.40% | 151,956,700 |