Skip to main content
PT Bank Mestika Dharma Tbk (IDX:BBMD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,995.00
+5.00 (0.25%)
At close: Dec 2, 2025

IDX:BBMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20251,955.001,995.001,955.001,995.001,995.000.25%400
Dec 1, 20251,990.002,050.001,990.001,990.001,990.001.53%700
Nov 28, 20251,950.002,000.001,950.001,960.001,960.00-0.51%2,400
Nov 27, 20251,970.001,970.001,970.001,970.001,970.00-3,000
Nov 26, 20251,970.002,000.001,935.001,970.001,970.00-0.51%27,300
Nov 25, 20251,990.001,990.001,980.001,980.001,980.00-0.50%6,000
Nov 24, 20251,990.002,000.001,990.001,990.001,990.00-1.49%4,800
Nov 21, 20252,020.002,020.002,020.002,020.002,020.00-2,000
Nov 20, 20252,030.002,030.002,020.002,020.002,020.00-0.49%2,500
Nov 19, 20252,030.002,030.002,030.002,030.002,030.00-0.98%1,200
Nov 17, 20252,050.002,050.002,050.002,050.002,050.00-1,600
Nov 14, 20252,050.002,050.002,050.002,050.002,050.00-100
Nov 13, 20252,050.002,050.002,050.002,050.002,050.00-0.97%200
Nov 12, 20252,070.002,070.002,050.002,070.002,070.001.47%1,500
Nov 11, 20252,030.002,090.002,030.002,040.002,040.000.49%1,600
Nov 10, 20252,000.002,050.002,000.002,030.002,030.00-0.98%2,100
Nov 7, 20252,060.002,060.002,050.002,050.002,050.00-0.49%300
Nov 6, 20252,100.002,100.002,000.002,060.002,060.00-1.44%35,500
Nov 5, 20252,090.002,090.002,090.002,090.002,090.00-700
Nov 4, 20252,090.002,090.002,090.002,090.002,090.00-100
Nov 3, 20252,090.002,090.002,090.002,090.002,090.00-700
Oct 31, 20252,090.002,090.002,090.002,090.002,090.00-300
Oct 30, 20252,090.002,120.002,080.002,090.002,090.00-0.48%10,300
Oct 29, 20252,140.002,140.002,100.002,100.002,100.00-1,500
Oct 28, 20252,030.002,120.002,030.002,100.002,100.00-0.47%1,900
Oct 27, 20252,110.002,110.002,110.002,110.002,110.00-200
Oct 24, 20252,100.002,140.002,040.002,110.002,110.003.43%139,700
Oct 22, 20252,110.002,110.002,040.002,040.002,040.00-800
Oct 21, 20252,040.002,040.002,040.002,040.002,040.00-100
Oct 17, 20252,040.002,040.002,040.002,040.002,040.00-0.49%200
Oct 14, 20252,040.002,110.002,040.002,050.002,050.000.49%600
Oct 13, 20252,040.002,040.002,040.002,040.002,040.00-3.77%100
Oct 10, 20252,110.002,120.002,030.002,120.002,120.00-0.47%600
Oct 9, 20252,110.002,140.002,060.002,130.002,130.00-1,100
Oct 8, 20252,130.002,150.002,050.002,130.002,130.00-11,300
Oct 7, 20252,130.002,130.002,130.002,130.002,130.00-100
Oct 6, 20252,100.002,140.002,100.002,130.002,130.001.91%900
Oct 3, 20252,090.002,100.002,070.002,090.002,090.000.48%3,300
Oct 2, 20252,060.002,080.002,040.002,080.002,080.000.97%2,500
Oct 1, 20252,050.002,100.002,050.002,060.002,060.00-2.83%5,700
Sep 30, 20252,080.002,120.002,080.002,120.002,120.001.44%1,700
Sep 29, 20252,090.002,130.002,090.002,090.002,090.00-3,700
Sep 26, 20252,110.002,130.002,090.002,090.002,090.00-0.95%6,100
Sep 25, 20252,090.002,110.002,090.002,110.002,110.000.48%1,200
Sep 24, 20252,120.002,120.002,100.002,100.002,100.000.48%300
Sep 23, 20252,090.002,090.002,090.002,090.002,090.00-0.95%300
Sep 22, 20252,140.002,140.002,110.002,110.002,110.00-0.94%200
Sep 19, 20252,100.002,130.002,100.002,130.002,130.001.43%400
Sep 18, 20252,170.002,180.002,100.002,100.002,100.00-3.23%5,200
Sep 17, 20252,120.002,170.002,100.002,170.002,170.002.36%3,600
Sep 15, 20252,180.002,180.002,100.002,120.002,120.00-2.75%6,300
Sep 12, 20252,200.002,200.002,180.002,180.002,180.001.87%1,100
Sep 11, 20252,090.002,140.002,080.002,140.002,140.001.42%2,300
Sep 10, 20252,110.002,110.002,110.002,110.002,110.000.96%1,300
Sep 9, 20252,090.002,090.002,090.002,090.002,090.00-100
Sep 8, 20252,110.002,120.002,090.002,090.002,090.00-1.88%900
Sep 4, 20252,120.002,150.002,080.002,130.002,130.000.47%7,200
Sep 3, 20252,110.002,120.002,110.002,120.002,120.000.47%800
Sep 2, 20252,110.002,110.002,110.002,110.002,110.00-1.40%400
Sep 1, 20252,090.002,140.002,090.002,140.002,140.00-0.47%2,200
Aug 28, 20252,150.002,150.002,100.002,150.002,150.003.37%400
Aug 27, 20252,080.002,080.002,080.002,080.002,080.00-1,600
Aug 26, 20252,080.002,080.002,080.002,080.002,080.00-1.42%700
Aug 25, 20252,100.002,110.002,080.002,110.002,110.00-600
Aug 22, 20252,110.002,110.002,080.002,110.002,110.00-1,100
Aug 20, 20252,110.002,120.002,080.002,110.002,110.001.44%13,700
Aug 19, 20252,130.002,140.002,080.002,080.002,080.00-1.42%2,800
Aug 14, 20252,080.002,120.002,080.002,110.002,110.00-1,300
Aug 13, 20252,130.002,130.002,110.002,110.002,110.000.48%700
Aug 12, 20252,100.002,100.002,100.002,100.002,100.00-0.47%100
Aug 8, 20252,130.002,130.002,080.002,110.002,110.000.96%1,500
Aug 7, 20252,090.002,090.002,090.002,090.002,090.00-1.88%1,900
Aug 6, 20252,150.002,190.002,100.002,130.002,130.00-1.39%6,500
Aug 5, 20252,100.002,160.002,100.002,160.002,160.000.47%13,000
Aug 4, 20252,120.002,160.002,100.002,150.002,150.00-0.92%378,200
Aug 1, 20252,180.002,180.002,170.002,170.002,170.00-0.91%300
Jul 31, 20252,140.002,200.002,110.002,190.002,190.000.92%4,800
Jul 30, 20252,150.002,170.002,100.002,170.002,170.000.93%1,400
Jul 29, 20252,140.002,170.002,090.002,150.002,150.00-1.83%20,000
Jul 28, 20252,190.002,200.002,140.002,190.002,190.000.46%400
Jul 25, 20252,160.002,180.002,160.002,180.002,180.002.83%300
Jul 24, 20252,190.002,190.002,110.002,120.002,120.00-3.64%1,000
Jul 23, 20252,180.002,200.002,130.002,200.002,200.00-1,400
Jul 22, 20252,180.002,200.002,130.002,200.002,200.000.92%1,500
Jul 21, 20252,100.002,180.002,100.002,180.002,180.00-0.91%400
Jul 18, 20252,200.002,200.002,120.002,200.002,200.00-1,300
Jul 17, 20252,100.002,200.002,100.002,200.002,200.000.92%200
Jul 16, 20252,110.002,190.002,100.002,180.002,180.003.32%10,200
Jul 15, 20252,200.002,200.002,050.002,110.002,110.000.96%6,100
Jul 14, 20252,050.002,140.002,050.002,090.002,090.000.48%7,100
Jul 11, 20252,070.002,080.002,050.002,080.002,080.00-1,500
Jul 10, 20252,110.002,110.002,070.002,080.002,080.00-1.89%500
Jul 9, 20252,070.002,120.002,060.002,120.002,120.00-1,700
Jul 8, 20252,070.002,120.002,070.002,120.002,120.00-0.47%1,300
Jul 4, 20252,050.002,130.002,040.002,130.002,130.00-0.47%2,200
Jul 2, 20252,100.002,140.002,100.002,140.002,140.000.94%200
Jul 1, 20252,100.002,130.002,050.002,120.002,120.00-2.75%15,900
Jun 30, 20252,300.002,300.002,100.002,180.002,145.750.46%13,600
Jun 26, 20252,170.002,180.002,100.002,170.002,135.91-0.46%800
Jun 25, 20252,100.002,180.002,100.002,180.002,145.75-0.91%1,200