Skip to main content
logo
PT Bank Mandiri (Persero) Tbk (IDX:BMRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,340.00
+20.00 (0.46%)
Sep 2, 2026, 2:20 PM WIB

IDX:BMRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20264,350.004,390.004,320.004,340.00-0.46%83,723,900
Sep 1, 20264,230.004,320.004,230.004,320.004,320.002.13%191,575,900
Aug 31, 20264,250.004,280.004,200.004,230.004,230.00-0.47%231,356,300
Aug 28, 20264,220.004,260.004,200.004,250.004,250.000.95%111,542,000
Aug 27, 20264,140.004,210.004,130.004,210.004,210.001.20%66,036,100
Aug 26, 20264,190.004,190.004,150.004,160.004,160.00-0.95%156,162,500
Aug 24, 20264,220.004,220.004,170.004,200.004,200.00-0.47%86,046,100
Aug 21, 20264,170.004,240.004,170.004,220.004,220.001.69%142,906,200
Aug 20, 20264,150.004,180.004,140.004,150.004,150.000.24%74,796,300
Aug 19, 20264,160.004,190.004,140.004,140.004,140.00-0.24%79,287,200
Aug 18, 20264,200.004,220.004,150.004,150.004,150.00-0.48%116,514,200
Aug 14, 20264,140.004,170.004,100.004,170.004,170.000.97%75,934,800
Aug 13, 20264,140.004,150.004,090.004,130.004,130.00-108,708,200
Aug 12, 20264,130.004,150.004,080.004,130.004,130.000.24%153,658,300
Aug 11, 20264,200.004,200.004,100.004,120.004,120.00-1.44%148,404,100
Aug 10, 20264,250.004,270.004,180.004,180.004,180.00-1.42%148,614,700
Aug 7, 20264,220.004,270.004,210.004,240.004,240.000.95%110,106,100
Aug 6, 20264,240.004,280.004,200.004,200.004,200.00-0.47%95,744,300
Aug 5, 20264,260.004,280.004,220.004,220.004,220.00-0.94%122,781,400
Aug 4, 20264,170.004,260.004,170.004,260.004,260.002.16%121,374,800
Aug 3, 20264,230.004,230.004,140.004,170.004,170.00-0.48%76,254,300
Jul 31, 20264,180.004,200.004,160.004,190.004,190.000.72%97,657,300
Jul 30, 20264,100.004,200.004,100.004,160.004,160.001.71%100,897,800
Jul 29, 20264,120.004,140.004,060.004,090.004,090.00-0.24%125,647,800
Jul 28, 20264,150.004,190.004,100.004,100.004,100.00-1.44%162,841,200
Jul 27, 20264,110.004,160.004,060.004,160.004,160.000.73%233,516,000
Jul 24, 20264,280.004,290.004,120.004,130.004,130.00-5.71%403,126,400
Jul 23, 20264,450.004,470.004,330.004,380.004,380.00-0.90%160,468,800
Jul 22, 20264,490.004,490.004,410.004,420.004,420.00-1.34%93,136,600
Jul 21, 20264,480.004,490.004,430.004,480.004,480.000.67%135,068,500
Jul 20, 20264,480.004,520.004,420.004,450.004,450.00-0.67%197,096,400
Jul 17, 20264,310.004,490.004,270.004,480.004,480.003.94%263,357,500
Jul 16, 20264,240.004,310.004,220.004,310.004,310.002.62%103,434,900
Jul 15, 20264,220.004,270.004,170.004,200.004,200.000.96%145,283,200
Jul 14, 20264,250.004,260.004,130.004,160.004,160.00-2.12%186,937,300
Jul 13, 20264,070.004,260.004,020.004,250.004,250.004.17%140,381,100
Jul 10, 20264,050.004,080.004,010.004,080.004,080.000.99%73,997,600
Jul 9, 20263,960.004,040.003,950.004,040.004,040.001.76%109,084,100
Jul 8, 20264,080.004,080.003,970.003,970.003,970.00-2.46%107,375,600
Jul 7, 20264,030.004,090.003,990.004,070.004,070.000.99%181,399,100
Jul 6, 20264,020.004,040.003,940.004,030.004,030.000.50%143,666,300
Jul 3, 20263,950.004,040.003,950.004,010.004,010.002.82%97,694,100
Jul 2, 20263,810.003,960.003,810.003,900.003,900.002.36%181,957,900
Jul 1, 20263,810.003,880.003,800.003,810.003,810.00-1.04%142,033,400
Jun 30, 20263,930.003,930.003,830.003,850.003,850.00-2.28%200,553,100
Jun 29, 20263,990.004,010.003,930.003,940.003,940.00-1.25%120,733,900
Jun 26, 20264,000.004,040.003,900.003,990.003,990.00-0.25%247,361,000
Jun 25, 20263,970.004,090.003,960.004,000.004,000.000.76%275,422,800
Jun 24, 20264,130.004,180.003,970.003,970.003,970.00-3.64%254,221,600
Jun 23, 20264,200.004,210.004,090.004,120.004,120.00-2.37%248,512,500