PT Bank Mestika Dharma Tbk(ID:BBMD)
Rp1,975.00-25.00 (-1.25%)
ID:BBMD
PT Bank Mestika Dharma Tbk historical prices
Rp1,975.00
At close:-25.00 (-1.25%)
PT Bank Mestika Dharma Tbk (BBMD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | -1.25% | 1,000 | 0.23 |
| Nov 10, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | +0.00% | 100 | 0.02 |
| Nov 09, 2026 | 1,990.00 | 2,030.00 | 1,975.00 | 2,000.00 | 2,000.00 | +0.00% | 14,900 | 3.65 |
| Nov 06, 2026 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | +0.00% | 300 | 0.07 |
| Nov 05, 2026 | 2,010.00 | 2,050.00 | 1,975.00 | 2,000.00 | 2,000.00 | -2.91% | 500 | 0.10 |
| Nov 04, 2026 | 1,980.00 | 2,060.00 | 1,975.00 | 2,060.00 | 2,060.00 | +4.30% | 11,100 | 2.01 |
| Nov 03, 2026 | 2,010.00 | 2,030.00 | 1,975.00 | 1,975.00 | 1,975.00 | -4.13% | 4,500 | 0.83 |
| Nov 02, 2026 | 2,050.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,060.00 | +4.04% | 2,300 | 0.42 |
| Oct 30, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 200 | 0.04 |
| Oct 29, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.85% | 1,200 | 0.19 |
| Oct 28, 2026 | 2,070.00 | 2,080.00 | 2,000.00 | 2,080.00 | 2,080.00 | +1.46% | 1,500 | 0.21 |
| Oct 27, 2026 | 2,040.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | +0.00% | 2,800 | 0.40 |
| Oct 26, 2026 | 2,030.00 | 2,050.00 | 1,985.00 | 2,050.00 | 2,050.00 | +3.54% | 8,100 | 1.12 |
| Oct 23, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -3.41% | 200 | 0.02 |
| Oct 22, 2026 | 2,040.00 | 2,050.00 | 1,980.00 | 2,050.00 | 2,050.00 | +0.00% | 3,300 | 0.35 |
| Oct 21, 2026 | 1,995.00 | 2,050.00 | 1,995.00 | 2,050.00 | 2,050.00 | +5.13% | 4,500 | 0.49 |
| Oct 20, 2026 | 1,950.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | +2.63% | 7,900 | 0.87 |
| Oct 19, 2026 | 1,900.00 | 1,900.00 | 1,885.00 | 1,900.00 | 1,900.00 | +0.00% | 5,900 | 0.65 |
| Oct 16, 2026 | 1,900.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | -5.00% | 10,300 | 1.16 |
| Oct 15, 2026 | 1,980.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | +0.00% | 2,100 | 0.24 |
| Oct 14, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 100 | 0.01 |
| Oct 13, 2026 | 2,030.00 | 2,040.00 | 1,975.00 | 2,040.00 | 2,040.00 | +0.00% | 400 | 0.04 |
| Oct 12, 2026 | 2,040.00 | 2,040.00 | 1,975.00 | 2,040.00 | 2,040.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | +0.00% | 200 | 0.02 |
| Oct 08, 2026 | 2,040.00 | 2,040.00 | 1,975.00 | 2,040.00 | 2,040.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1,980.00 | 2,040.00 | 1,980.00 | 2,040.00 | 2,040.00 | +0.00% | 300 | 0.03 |
| Oct 06, 2026 | 2,040.00 | 2,040.00 | 1,975.00 | 2,040.00 | 2,040.00 | +0.00% | 1,100 | 0.12 |
| Oct 05, 2026 | 2,060.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.97% | 400 | 0.04 |
| Oct 02, 2026 | 2,030.00 | 2,060.00 | 1,975.00 | 2,060.00 | 2,060.00 | +1.48% | 400 | 0.04 |
| Oct 01, 2026 | 2,030.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.46% | 1,100 | 0.12 |
| Sep 30, 2026 | 2,000.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,060.00 | +2.49% | 5,800 | 0.64 |
| Sep 29, 2026 | 1,995.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | +0.75% | 1,300 | 0.14 |
| Sep 28, 2026 | 1,995.00 | 2,010.00 | 1,975.00 | 1,995.00 | 1,995.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 2,000.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | +0.00% | 2,900 | 0.32 |
| Sep 24, 2026 | 1,975.00 | 2,000.00 | 1,955.00 | 1,995.00 | 1,995.00 | +2.05% | 21,700 | 2.50 |
| Sep 23, 2026 | 1,970.00 | 2,000.00 | 1,915.00 | 1,955.00 | 1,955.00 | +0.00% | 31,600 | 3.85 |
| Sep 22, 2026 | 2,000.00 | 2,020.00 | 1,955.00 | 1,955.00 | 1,955.00 | -1.51% | 3,700 | 0.45 |
| Sep 21, 2026 | 1,930.00 | 1,985.00 | 1,930.00 | 1,985.00 | 1,985.00 | +4.47% | 5,100 | 0.63 |
| Sep 18, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.76% | 400 | 0.05 |
| Sep 17, 2026 | 1,995.00 | 1,995.00 | 1,920.00 | 1,995.00 | 1,995.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1,995.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,995.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.25% | 100 | 0.01 |
| Sep 14, 2026 | 2,020.00 | 2,020.00 | 1,955.00 | 2,000.00 | 2,000.00 | -0.50% | 5,700 | 0.71 |
| Sep 11, 2026 | 1,995.00 | 2,010.00 | 1,995.00 | 2,010.00 | 2,010.00 | +0.50% | 900 | 0.11 |
| Sep 10, 2026 | 1,985.00 | 2,000.00 | 1,955.00 | 2,000.00 | 2,000.00 | +0.76% | 17,100 | 2.18 |
| Sep 09, 2026 | 1,980.00 | 1,990.00 | 1,955.00 | 1,985.00 | 1,985.00 | -0.50% | 17,900 | 2.36 |
| Sep 08, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 1,995.00 | 1,995.00 | +2.31% | 8,600 | 1.15 |
| Sep 07, 2026 | 2,000.00 | 2,000.00 | 1,945.00 | 1,950.00 | 1,950.00 | -0.26% | 6,300 | 0.85 |
| Sep 04, 2026 | 2,000.00 | 2,000.00 | 1,955.00 | 1,955.00 | 1,955.00 | +0.00% | 1,500 | 0.20 |
| Sep 03, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -3.22% | 100 | 0.01 |
