Skip to main content
logo
PT Bank Mandiri (Persero) Tbk (IDX:BMRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,700.00
+90.00 (2.49%)
Nov 6, 2026, 4:14 PM WIB

IDX:BMRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,580.003,700.003,570.003,700.003,700.002.49%138,211,600
Nov 5, 20263,670.003,690.003,600.003,610.003,610.000.28%125,811,900
Nov 4, 20263,570.003,620.003,550.003,600.003,600.000.28%131,225,800
Nov 3, 20263,710.003,720.003,560.003,590.003,590.00-2.97%215,755,100
Nov 2, 20263,720.003,750.003,690.003,700.003,700.00-0.54%118,684,300
Oct 30, 20263,710.003,760.003,680.003,720.003,720.00-181,205,300
Oct 29, 20263,830.003,880.003,720.003,720.003,720.00-3.13%156,701,700
Oct 28, 20263,810.003,890.003,750.003,840.003,840.00-0.78%264,369,200
Oct 27, 20263,880.003,900.003,710.003,870.003,870.00-1.02%284,588,400
Oct 26, 20263,900.003,920.003,810.003,910.003,910.000.26%228,301,800
Oct 23, 20263,860.003,900.003,800.003,900.003,900.001.30%255,521,500
Oct 22, 20263,660.003,850.003,600.003,850.003,850.004.05%244,602,000
Oct 21, 20263,700.003,740.003,610.003,700.003,700.000.27%266,930,800
Oct 20, 20263,540.003,700.003,460.003,690.003,690.009.82%395,301,900
Oct 19, 20263,230.003,440.003,200.003,360.003,360.00-0.88%779,557,500
Oct 16, 20263,390.003,910.003,390.003,390.003,390.00-14.82%785,788,400
Oct 15, 20263,970.003,990.003,930.003,980.003,980.000.51%98,544,300
Oct 14, 20263,990.004,040.003,960.003,960.003,960.00-0.75%106,869,700
Oct 13, 20264,000.004,010.003,920.003,990.003,990.00-0.50%110,238,300
Oct 12, 20264,050.004,070.004,000.004,010.004,010.00-0.74%108,842,800
Oct 9, 20264,010.004,060.004,010.004,040.004,040.001.00%53,448,900
Oct 8, 20264,080.004,120.004,000.004,000.004,000.00-2.44%130,849,900
Oct 7, 20264,120.004,130.004,080.004,100.004,100.00-51,681,400
Oct 6, 20264,120.004,150.004,100.004,100.004,100.00-90,258,000
Oct 5, 20264,060.004,120.004,050.004,100.004,100.001.74%87,169,800
Oct 2, 20264,030.004,060.004,000.004,030.004,030.000.50%75,138,400
Oct 1, 20264,010.004,030.004,000.004,010.004,010.00-80,245,500
Sep 30, 20264,050.004,100.004,010.004,010.004,010.00-0.50%171,069,100
Sep 29, 20264,020.004,080.004,010.004,030.004,030.000.25%189,538,000
Sep 28, 20264,070.004,090.004,020.004,020.004,020.00-1.47%124,768,400
Sep 25, 20264,080.004,120.004,070.004,080.004,080.000.25%70,546,200
Sep 24, 20264,150.004,160.004,070.004,070.004,070.00-2.86%182,057,400
Sep 23, 20264,180.004,210.004,140.004,190.004,190.000.72%88,290,300
Sep 22, 20264,190.004,230.004,160.004,160.004,160.00-0.95%123,121,600
Sep 21, 20264,260.004,270.004,200.004,200.004,200.00-1.41%74,720,000
Sep 18, 20264,350.004,350.004,250.004,260.004,260.00-2.07%186,217,000
Sep 17, 20264,340.004,350.004,300.004,350.004,350.002.11%110,580,900
Sep 16, 20264,300.004,320.004,260.004,260.004,260.00-0.33%140,870,900
Sep 15, 20264,440.004,450.004,330.004,340.004,274.00-2.25%128,314,600
Sep 14, 20264,350.004,460.004,260.004,440.004,372.481.83%229,164,500
Sep 11, 20264,330.004,360.004,300.004,360.004,293.70-0.23%126,557,800
Sep 10, 20264,390.004,410.004,340.004,370.004,303.54-0.46%132,956,900
Sep 9, 20264,430.004,440.004,370.004,390.004,323.24-0.90%125,622,500
Sep 8, 20264,400.004,430.004,390.004,430.004,362.630.91%91,930,900
Sep 7, 20264,450.004,450.004,370.004,390.004,323.24-0.68%94,899,700
Sep 4, 20264,470.004,480.004,420.004,420.004,352.78-0.90%95,373,200
Sep 3, 20264,390.004,460.004,360.004,460.004,392.182.29%234,997,200
Sep 2, 20264,350.004,390.004,320.004,360.004,293.700.93%140,357,100
Sep 1, 20264,230.004,320.004,230.004,320.004,254.302.13%191,597,900
Aug 31, 20264,250.004,280.004,200.004,230.004,165.67-0.47%231,356,300