Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Bank Danamon Indonesia Tbk (BDMN) Historical Prices

ID:BDMN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20264,730.004,790.004,690.004,700.004,700.00-1.67%390,4000.12
Nov 09, 20264,790.004,800.004,710.004,730.004,730.00-1.05%516,7000.15
Nov 06, 20264,640.004,800.004,630.004,780.004,780.00+2.14%1,678,9000.49
Nov 05, 20264,640.004,700.004,610.004,680.004,680.00+1.74%1,528,0000.44
Nov 04, 20264,590.004,620.004,490.004,600.004,600.00+0.00%2,300,7000.67
Nov 03, 20264,770.004,800.004,450.004,600.004,600.00-2.34%5,135,2001.48
Nov 02, 20264,870.004,870.004,710.004,710.004,710.00-3.29%2,010,9000.58
Oct 30, 20264,850.004,870.004,700.004,870.004,870.00+0.21%4,438,4001.29
Oct 29, 20264,930.004,960.004,760.004,860.004,860.00-1.22%2,833,5000.83
Oct 28, 20265,000.005,000.004,920.004,920.004,920.00-1.60%884,7000.26
Oct 27, 20265,000.005,025.004,920.005,000.005,000.00+0.00%6,341,8001.89
Oct 26, 20265,025.005,025.004,920.005,000.005,000.00-0.50%6,220,5001.90
Oct 23, 20264,800.005,025.004,800.005,025.005,025.00+4.69%4,482,3001.40
Oct 22, 20264,820.004,850.004,700.004,800.004,800.00-0.41%2,492,9000.78
Oct 21, 20264,490.004,870.004,490.004,820.004,820.00+7.59%4,632,5001.48
Oct 20, 20264,410.004,530.004,350.004,480.004,480.00+1.82%4,694,5001.52
Oct 19, 20264,380.004,430.004,200.004,400.004,400.00-0.45%8,275,7002.79
Oct 16, 20264,400.004,820.004,280.004,420.004,420.00-12.04%14,096,6005.12
Oct 15, 20265,025.005,025.004,920.005,025.005,025.00+0.00%2,467,4000.91
Oct 14, 20264,950.005,050.004,900.005,025.005,025.00+1.52%4,071,0001.52
Oct 13, 20264,950.004,970.004,830.004,950.004,950.00+0.00%4,389,3001.67
Oct 12, 20264,980.005,075.004,880.004,950.004,950.00-0.60%10,189,6004.11
Oct 09, 20264,910.005,000.004,910.004,980.004,980.00+1.43%3,339,0001.36
Oct 08, 20264,950.004,970.004,870.004,910.004,910.00-0.81%3,270,2001.34
Oct 07, 20265,000.005,075.004,700.004,950.004,950.00+0.81%16,755,5007.62
Oct 06, 20264,780.004,940.004,700.004,910.004,910.00+3.59%8,339,5003.99
Oct 05, 20264,640.004,790.004,620.004,740.004,740.00+1.94%4,523,9002.22
Oct 02, 20264,630.004,700.004,590.004,650.004,650.00+0.43%2,665,9001.33
Oct 01, 20264,450.004,660.004,440.004,630.004,630.00+4.04%5,005,7002.59
Sep 30, 20264,310.004,470.004,300.004,450.004,450.00+3.73%2,466,6001.30
Sep 29, 20264,270.004,310.004,210.004,290.004,290.00+0.47%1,182,4000.62
Sep 28, 20264,420.004,420.004,260.004,270.004,270.00-2.95%3,276,0001.75
Sep 25, 20264,430.004,450.004,390.004,400.004,400.00-0.68%1,439,9000.76
Sep 24, 20264,440.004,460.004,420.004,430.004,430.00-0.23%863,4000.45
Sep 23, 20264,410.004,480.004,410.004,440.004,440.00+0.45%1,243,2000.65
Sep 22, 20264,450.004,490.004,410.004,420.004,420.00-0.67%1,272,7000.67
Sep 21, 20264,440.004,480.004,420.004,450.004,450.00+1.14%1,206,7000.64
Sep 18, 20264,490.004,500.004,400.004,400.004,400.00-0.90%2,659,9001.41
Sep 17, 20264,420.004,470.004,370.004,440.004,440.00+0.45%1,594,0000.84
Sep 16, 20264,420.004,440.004,380.004,420.004,420.00-0.23%542,4000.28
Sep 15, 20264,400.004,470.004,370.004,430.004,430.00-0.89%1,634,4000.86
Sep 14, 20264,440.004,470.004,350.004,470.004,470.00+0.22%2,596,9001.36
Sep 11, 20264,410.004,470.004,400.004,460.004,460.00+0.68%1,076,3000.57
Sep 10, 20264,540.004,570.004,400.004,430.004,430.00-2.42%3,181,8001.65
Sep 09, 20264,430.004,750.004,430.004,540.004,540.00+2.95%9,157,7005.03
Sep 08, 20264,400.004,430.004,380.004,410.004,410.00+0.23%1,435,4000.78
Sep 07, 20264,430.004,470.004,370.004,400.004,400.00-1.35%987,6000.53
Sep 04, 20264,470.004,490.004,380.004,460.004,460.00-0.22%2,361,6001.20
Sep 03, 20264,330.004,470.004,250.004,470.004,470.00+3.23%6,119,8003.06
Sep 02, 20264,370.004,400.004,300.004,330.004,330.00-0.92%1,860,1000.89