Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Bank Mandiri (Persero) Tbk (BMRI) Historical Prices

ID:BMRI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20263,720.003,780.003,700.003,750.003,750.00+1.35%104,218,4920.66
Nov 09, 20263,730.003,760.003,680.003,710.003,710.00+0.27%123,793,0000.78
Nov 06, 20263,580.003,700.003,570.003,700.003,700.00+2.49%138,154,2970.87
Nov 05, 20263,670.003,690.003,600.003,610.003,610.00+0.28%125,811,9060.79
Nov 04, 20263,570.003,620.003,550.003,600.003,600.00+0.28%131,225,7970.82
Nov 03, 20263,710.003,720.003,560.003,590.003,590.00-2.97%215,755,1091.37
Nov 02, 20263,720.003,750.003,690.003,700.003,700.00-0.54%118,684,3050.75
Oct 30, 20263,710.003,760.003,680.003,720.003,720.00+0.00%181,205,3001.16
Oct 29, 20263,830.003,880.003,720.003,720.003,720.00-3.13%156,701,7001.01
Oct 28, 20263,810.003,890.003,750.003,840.003,840.00-0.78%264,369,1801.73
Oct 27, 20263,880.003,900.003,710.003,870.003,870.00-1.02%284,588,4001.90
Oct 26, 20263,900.003,920.003,810.003,910.003,910.00+0.26%228,301,8001.54
Oct 23, 20263,860.003,900.003,800.003,900.003,900.00+1.30%255,521,5001.74
Oct 22, 20263,660.003,850.003,600.003,850.003,850.00+4.05%244,602,0001.67
Oct 21, 20263,700.003,740.003,610.003,700.003,700.00+0.27%266,930,8201.80
Oct 20, 20263,540.003,700.003,460.003,690.003,690.00+9.82%395,301,9002.73
Oct 19, 20263,230.003,440.003,200.003,360.003,360.00-0.88%779,557,5005.82
Oct 16, 20263,390.003,910.003,390.003,390.003,390.00-14.82%785,788,4006.36
Oct 15, 20263,970.003,990.003,930.003,980.003,980.00+0.51%98,614,4000.79
Oct 14, 20263,990.004,040.003,960.003,960.003,960.00-0.75%106,870,3000.84
Oct 13, 20264,000.004,010.003,920.003,990.003,990.00-0.50%110,238,3000.86
Oct 12, 20264,050.004,070.004,000.004,010.004,010.00-0.74%108,842,8000.85
Oct 09, 20264,010.004,060.004,010.004,040.004,040.00+1.00%53,448,9000.41
Oct 08, 20264,080.004,120.004,000.004,000.004,000.00-2.44%130,849,9001.00
Oct 07, 20264,120.004,130.004,080.004,100.004,100.00+0.00%51,806,6000.40
Oct 06, 20264,120.004,150.004,100.004,100.004,100.00+0.00%90,258,0000.69
Oct 05, 20264,060.004,120.004,050.004,100.004,100.00+1.74%87,169,8000.66
Oct 02, 20264,030.004,060.004,000.004,030.004,030.00+0.50%75,138,4000.56
Oct 01, 20264,010.004,030.004,000.004,010.004,010.00+0.00%80,311,2000.60
Sep 30, 20264,050.004,100.004,010.004,010.004,010.00-0.50%171,069,1001.29
Sep 29, 20264,020.004,080.004,010.004,030.004,030.00+0.25%189,538,0001.43
Sep 28, 20264,070.004,090.004,020.004,020.004,020.00-1.47%124,768,4000.94
Sep 25, 20264,080.004,120.004,070.004,080.004,080.00+0.25%70,546,2000.52
Sep 24, 20264,150.004,160.004,070.004,070.004,070.00-2.86%182,057,4001.36
Sep 23, 20264,180.004,210.004,140.004,190.004,190.00+0.72%88,290,3000.65
Sep 22, 20264,190.004,230.004,160.004,160.004,160.00-0.95%123,121,6000.89
Sep 21, 20264,260.004,270.004,200.004,200.004,200.00-1.41%74,720,0000.53
Sep 18, 20264,350.004,350.004,250.004,260.004,260.00-2.07%186,217,0001.30
Sep 17, 20264,340.004,350.004,300.004,350.004,350.00+2.11%110,580,9000.77
Sep 16, 20264,300.004,320.004,260.004,260.004,260.00-0.33%140,870,9000.96
Sep 15, 20264,440.004,450.004,330.004,340.004,274.00-2.25%128,314,6000.87
Sep 14, 20264,350.004,460.004,260.004,440.004,372.48+1.83%229,164,5001.54
Sep 11, 20264,330.004,360.004,300.004,360.004,293.70-0.23%126,557,8000.86
Sep 10, 20264,390.004,410.004,340.004,370.004,303.54-0.46%132,956,8900.89
Sep 09, 20264,430.004,440.004,370.004,390.004,323.24-0.90%125,622,5000.83
Sep 08, 20264,400.004,430.004,390.004,430.004,362.63+0.91%91,930,9000.59
Sep 07, 20264,450.004,450.004,370.004,390.004,323.24-0.68%94,899,7000.60
Sep 04, 20264,470.004,480.004,420.004,420.004,352.78-0.90%95,373,2000.58
Sep 03, 20264,390.004,460.004,360.004,460.004,392.18+2.29%234,997,2001.40
Sep 02, 20264,350.004,390.004,320.004,360.004,293.70+0.93%140,357,1000.82