Skip to main content
logo
PT Bank Mandiri (Persero) Tbk (IDX:BMRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,230.00
+100.00 (2.42%)
May 20, 2026, 4:14 PM WIB

IDX:BMRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20264,150.004,150.004,110.004,120.00--0.24%7,518,700
May 19, 20264,130.004,260.004,100.004,130.004,130.00-306,901,800
May 18, 20264,170.004,170.004,080.004,130.004,130.00-1.67%316,067,300
May 13, 20264,230.004,250.004,190.004,200.004,200.00-0.94%192,288,300
May 12, 20264,270.004,270.004,190.004,240.004,240.00-0.24%221,247,900
May 11, 20264,310.004,340.004,250.004,250.004,250.00-8.21%424,518,900
May 8, 20264,650.004,710.004,620.004,630.004,253.04-0.22%369,212,800
May 7, 20264,570.004,640.004,550.004,640.004,262.232.88%262,274,800
May 6, 20264,530.004,550.004,480.004,510.004,142.810.45%156,255,400
May 5, 20264,420.004,570.004,410.004,490.004,124.441.58%186,852,100
May 4, 20264,430.004,470.004,410.004,420.004,060.140.68%166,294,600
Apr 30, 20264,430.004,450.004,370.004,390.004,032.58-0.90%186,960,200
Apr 29, 20264,440.004,530.004,430.004,430.004,069.33-201,458,600
Apr 28, 20264,420.004,480.004,350.004,430.004,069.330.68%246,361,500
Apr 27, 20264,500.004,510.004,360.004,400.004,041.77-2.22%257,209,000
Apr 24, 20264,630.004,630.004,490.004,500.004,133.63-2.81%218,703,100
Apr 23, 20264,760.004,770.004,630.004,630.004,253.04-2.53%133,792,200
Apr 22, 20264,700.004,770.004,700.004,750.004,363.271.06%113,814,200
Apr 21, 20264,610.004,700.004,610.004,700.004,317.341.73%120,070,400
Apr 20, 20264,640.004,670.004,590.004,620.004,243.86-104,938,900
Apr 17, 20264,670.004,700.004,580.004,620.004,243.86-0.43%125,867,600
Apr 16, 20264,680.004,680.004,620.004,640.004,262.23-0.22%120,500,900
Apr 15, 20264,750.004,770.004,640.004,650.004,271.41-1.27%104,621,600
Apr 14, 20264,670.004,720.004,650.004,710.004,326.532.39%135,501,000
Apr 13, 20264,640.004,660.004,600.004,600.004,225.49-1.50%103,202,100
Apr 10, 20264,580.004,700.004,580.004,670.004,289.792.19%103,583,800
Apr 9, 20264,650.004,650.004,570.004,570.004,197.93-2.14%128,431,200
Apr 8, 20264,670.004,700.004,630.004,670.004,289.793.55%169,872,400
Apr 7, 20264,600.004,610.004,500.004,510.004,142.81-2.17%190,847,400
Apr 6, 20264,650.004,700.004,600.004,610.004,234.67-0.86%60,887,500
Apr 2, 20264,720.004,730.004,640.004,650.004,271.41-1.48%109,496,300
Apr 1, 20264,800.004,830.004,680.004,720.004,335.72-162,832,600
Mar 31, 20264,710.004,790.004,700.004,720.004,335.720.43%184,777,500
Mar 30, 20264,710.004,750.004,690.004,700.004,317.34-1.26%110,819,500
Mar 27, 20264,840.004,870.004,760.004,760.004,372.46-1.65%73,158,700
Mar 26, 20264,970.004,980.004,840.004,840.004,445.95-2.62%120,735,200
Mar 25, 20264,650.004,970.004,650.004,970.004,565.365.07%389,349,400
Mar 17, 20264,750.004,780.004,710.004,730.004,344.900.64%274,977,700
Mar 16, 20264,730.004,740.004,630.004,700.004,317.34-1.05%149,035,900
Mar 13, 20264,900.004,920.004,750.004,750.004,363.27-4.23%187,462,500
Mar 12, 20264,870.004,980.004,870.004,960.004,556.181.64%85,989,900
Mar 11, 20264,930.004,970.004,880.004,880.004,482.69-0.61%86,759,500
Mar 10, 20264,920.004,990.004,860.004,910.004,510.251.87%124,581,800
Mar 9, 20264,800.004,870.004,780.004,820.004,427.57-3.21%217,673,200
Mar 6, 20265,075.005,100.004,950.004,980.004,574.55-2.83%127,625,100
Mar 5, 20265,025.005,125.005,000.005,125.004,707.742.91%133,690,000
Mar 4, 20265,050.005,075.004,870.004,980.004,574.55-2.35%294,487,200
Mar 3, 20265,100.005,175.005,050.005,100.004,684.780.49%106,384,700
Mar 2, 20265,125.005,175.005,050.005,075.004,661.81-3.79%168,721,700
Feb 27, 20265,325.005,350.005,275.005,275.004,845.53-0.94%206,461,200