PT Bank Mandiri (Persero) Tbk (IDX:BMRI)
Indonesia · Delayed Price · Currency is IDR 4,160.00
-40.00 (-0.95%)
Sep 22, 2026, 4:14 PM WIB
IDX:BMRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,190.00 | 4,230.00 | 4,160.00 | 4,160.00 | - | -0.95% | 122,103,400 |
| Sep 21, 2026 | 4,260.00 | 4,270.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.41% | 74,698,800 |
| Sep 18, 2026 | 4,350.00 | 4,350.00 | 4,250.00 | 4,260.00 | 4,260.00 | -2.07% | 186,217,000 |
| Sep 17, 2026 | 4,340.00 | 4,350.00 | 4,300.00 | 4,350.00 | 4,350.00 | 2.11% | 110,580,900 |
| Sep 16, 2026 | 4,300.00 | 4,320.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.33% | 140,853,500 |
| Sep 15, 2026 | 4,440.00 | 4,450.00 | 4,330.00 | 4,340.00 | 4,274.00 | -2.25% | 128,314,600 |
| Sep 14, 2026 | 4,350.00 | 4,460.00 | 4,260.00 | 4,440.00 | 4,372.48 | 1.83% | 229,164,500 |
| Sep 11, 2026 | 4,330.00 | 4,360.00 | 4,300.00 | 4,360.00 | 4,293.70 | -0.23% | 126,557,800 |
| Sep 10, 2026 | 4,390.00 | 4,410.00 | 4,340.00 | 4,370.00 | 4,303.54 | -0.46% | 132,956,900 |
| Sep 9, 2026 | 4,430.00 | 4,440.00 | 4,370.00 | 4,390.00 | 4,323.24 | -0.90% | 125,622,500 |
| Sep 8, 2026 | 4,400.00 | 4,430.00 | 4,390.00 | 4,430.00 | 4,362.63 | 0.91% | 91,930,900 |
| Sep 7, 2026 | 4,450.00 | 4,450.00 | 4,370.00 | 4,390.00 | 4,323.24 | -0.68% | 94,899,700 |
| Sep 4, 2026 | 4,470.00 | 4,480.00 | 4,420.00 | 4,420.00 | 4,352.78 | -0.90% | 95,373,200 |
| Sep 3, 2026 | 4,390.00 | 4,460.00 | 4,360.00 | 4,460.00 | 4,392.18 | 2.29% | 234,997,200 |
| Sep 2, 2026 | 4,350.00 | 4,390.00 | 4,320.00 | 4,360.00 | 4,293.70 | 0.93% | 140,357,100 |
| Sep 1, 2026 | 4,230.00 | 4,320.00 | 4,230.00 | 4,320.00 | 4,254.30 | 2.13% | 191,597,900 |
| Aug 31, 2026 | 4,250.00 | 4,280.00 | 4,200.00 | 4,230.00 | 4,165.67 | -0.47% | 231,356,300 |
| Aug 28, 2026 | 4,220.00 | 4,260.00 | 4,200.00 | 4,250.00 | 4,185.37 | 0.95% | 111,542,000 |
| Aug 27, 2026 | 4,140.00 | 4,210.00 | 4,130.00 | 4,210.00 | 4,145.98 | 1.20% | 66,036,800 |
| Aug 26, 2026 | 4,190.00 | 4,190.00 | 4,150.00 | 4,160.00 | 4,096.74 | -0.95% | 156,162,500 |
| Aug 24, 2026 | 4,220.00 | 4,220.00 | 4,170.00 | 4,200.00 | 4,136.13 | -0.47% | 86,046,100 |
| Aug 21, 2026 | 4,170.00 | 4,240.00 | 4,170.00 | 4,220.00 | 4,155.82 | 1.69% | 142,906,200 |
| Aug 20, 2026 | 4,150.00 | 4,180.00 | 4,140.00 | 4,150.00 | 4,086.89 | 0.24% | 74,796,300 |
| Aug 19, 2026 | 4,160.00 | 4,190.00 | 4,140.00 | 4,140.00 | 4,077.04 | -0.24% | 79,287,200 |
| Aug 18, 2026 | 4,200.00 | 4,220.00 | 4,150.00 | 4,150.00 | 4,086.89 | -0.48% | 116,514,200 |
| Aug 14, 2026 | 4,140.00 | 4,170.00 | 4,100.00 | 4,170.00 | 4,106.59 | 0.97% | 75,934,800 |
| Aug 13, 2026 | 4,140.00 | 4,150.00 | 4,090.00 | 4,130.00 | 4,067.19 | - | 108,708,200 |
| Aug 12, 2026 | 4,130.00 | 4,150.00 | 4,080.00 | 4,130.00 | 4,067.19 | 0.24% | 153,658,300 |
| Aug 11, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,120.00 | 4,057.35 | -1.44% | 148,404,100 |
| Aug 10, 2026 | 4,250.00 | 4,270.00 | 4,180.00 | 4,180.00 | 4,116.43 | -1.42% | 148,614,700 |
| Aug 7, 2026 | 4,220.00 | 4,270.00 | 4,210.00 | 4,240.00 | 4,175.52 | 0.95% | 110,106,100 |
| Aug 6, 2026 | 4,240.00 | 4,280.00 | 4,200.00 | 4,200.00 | 4,136.13 | -0.47% | 95,744,300 |
| Aug 5, 2026 | 4,260.00 | 4,280.00 | 4,220.00 | 4,220.00 | 4,155.82 | -0.94% | 122,781,400 |
| Aug 4, 2026 | 4,170.00 | 4,260.00 | 4,170.00 | 4,260.00 | 4,195.22 | 2.16% | 121,374,800 |
| Aug 3, 2026 | 4,230.00 | 4,230.00 | 4,140.00 | 4,170.00 | 4,106.59 | -0.48% | 76,254,300 |
| Jul 31, 2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,190.00 | 4,126.28 | 0.72% | 97,657,300 |
| Jul 30, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,160.00 | 4,096.74 | 1.71% | 100,897,800 |
| Jul 29, 2026 | 4,120.00 | 4,140.00 | 4,060.00 | 4,090.00 | 4,027.80 | -0.24% | 125,647,800 |
| Jul 28, 2026 | 4,150.00 | 4,190.00 | 4,100.00 | 4,100.00 | 4,037.65 | -1.44% | 162,841,200 |
| Jul 27, 2026 | 4,110.00 | 4,160.00 | 4,060.00 | 4,160.00 | 4,096.74 | 0.73% | 233,516,000 |
| Jul 24, 2026 | 4,280.00 | 4,290.00 | 4,120.00 | 4,130.00 | 4,067.19 | -5.71% | 403,126,400 |
| Jul 23, 2026 | 4,450.00 | 4,470.00 | 4,330.00 | 4,380.00 | 4,313.39 | -0.90% | 160,468,800 |
| Jul 22, 2026 | 4,490.00 | 4,490.00 | 4,410.00 | 4,420.00 | 4,352.78 | -1.34% | 93,136,600 |
| Jul 21, 2026 | 4,480.00 | 4,490.00 | 4,430.00 | 4,480.00 | 4,411.87 | 0.67% | 135,068,500 |
| Jul 20, 2026 | 4,480.00 | 4,520.00 | 4,420.00 | 4,450.00 | 4,382.33 | -0.67% | 197,096,400 |
| Jul 17, 2026 | 4,310.00 | 4,490.00 | 4,270.00 | 4,480.00 | 4,411.87 | 3.94% | 263,357,500 |
| Jul 16, 2026 | 4,240.00 | 4,310.00 | 4,220.00 | 4,310.00 | 4,244.46 | 2.62% | 103,434,900 |
| Jul 15, 2026 | 4,220.00 | 4,270.00 | 4,170.00 | 4,200.00 | 4,136.13 | 0.96% | 145,283,200 |
| Jul 14, 2026 | 4,250.00 | 4,260.00 | 4,130.00 | 4,160.00 | 4,096.74 | -2.12% | 186,937,300 |
| Jul 13, 2026 | 4,070.00 | 4,260.00 | 4,020.00 | 4,250.00 | 4,185.37 | 4.17% | 140,381,100 |