Skip to main content
PT Bank Mestika Dharma Tbk (IDX:BBMD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,000.00
0.00 (0.00%)
Mar 6, 2026, 3:13 PM WIB

IDX:BBMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,000.002,000.002,000.002,000.002,000.001.52%100
Mar 5, 20261,965.001,970.001,965.001,970.001,970.001.55%1,100
Mar 4, 20261,950.001,950.001,940.001,940.001,940.00-0.51%1,000
Mar 3, 20261,945.001,950.001,945.001,950.001,950.00-3.47%600
Mar 2, 20262,000.002,020.002,000.002,020.002,020.002.54%600
Feb 27, 20261,970.001,970.001,970.001,970.001,970.00-100
Feb 23, 20261,975.001,975.001,970.001,970.001,970.00-1.50%300
Feb 20, 20262,000.002,000.002,000.002,000.002,000.00-100
Feb 19, 20262,000.002,000.002,000.002,000.002,000.00-1.48%100
Feb 18, 20262,030.002,030.002,030.002,030.002,030.00-100
Feb 13, 20262,030.002,030.002,030.002,030.002,030.000.50%300
Feb 12, 20262,020.002,020.002,020.002,020.002,020.001.51%7,800
Feb 11, 20261,990.001,990.001,985.001,990.001,990.00-3.86%300
Feb 9, 20262,070.002,070.002,070.002,070.002,070.003.76%100
Feb 6, 20262,030.002,030.001,995.001,995.001,995.00-0.25%300
Feb 5, 20261,960.002,020.001,960.002,000.002,000.002.30%500
Feb 4, 20261,955.001,955.001,955.001,955.001,955.00-0.26%100
Feb 3, 20261,950.002,050.001,950.001,960.001,960.000.51%3,300
Feb 2, 20261,950.001,950.001,950.001,950.001,950.00-2.26%300
Jan 30, 20261,995.001,995.001,995.001,995.001,995.002.31%200
Jan 29, 20261,990.001,990.001,950.001,950.001,950.00-2.01%4,100
Jan 28, 20261,990.002,090.001,965.001,990.001,990.001.27%5,000
Jan 27, 20261,990.002,060.001,960.001,965.001,965.000.51%1,400
Jan 26, 20261,955.001,990.001,955.001,955.001,955.00-600
Jan 23, 20261,955.002,070.001,955.001,955.001,955.00-4.63%4,600
Jan 22, 20262,100.002,100.001,955.002,050.002,050.00-1,800
Jan 21, 20262,050.002,050.002,050.002,050.002,050.00-1.91%600
Jan 20, 20262,090.002,090.002,090.002,090.002,090.00-0.48%100
Jan 14, 20262,100.002,100.002,050.002,100.002,100.003.45%5,000
Jan 13, 20261,965.002,030.001,965.002,030.002,030.002.01%300
Jan 9, 20261,990.001,990.001,990.001,990.001,990.00-2.45%1,600
Jan 8, 20262,070.002,070.002,000.002,040.002,040.00-1.92%2,600
Jan 7, 20262,080.002,080.002,080.002,080.002,080.00-1,700
Jan 6, 20262,040.002,100.002,040.002,080.002,080.001.96%9,900
Jan 5, 20262,040.002,040.002,040.002,040.002,040.00-0.49%1,900
Dec 30, 20252,050.002,050.002,050.002,050.002,050.00-0.97%500
Dec 29, 20252,070.002,070.002,070.002,070.002,070.002.99%100
Dec 23, 20252,080.002,080.002,010.002,010.002,010.000.75%300
Dec 22, 20252,050.002,100.001,995.001,995.001,995.00-2.68%300
Dec 19, 20252,050.002,050.002,050.002,050.002,050.000.99%100
Dec 17, 20252,030.002,030.002,030.002,030.002,030.001.75%200
Dec 15, 20252,000.002,000.001,995.001,995.001,995.001.01%1,100
Dec 12, 20251,975.001,975.001,975.001,975.001,975.00-200
Dec 11, 20251,985.001,985.001,970.001,975.001,975.00-0.25%1,900
Dec 10, 20251,980.001,980.001,970.001,980.001,980.000.25%1,900
Dec 9, 20251,980.001,980.001,975.001,975.001,975.00-0.25%3,300
Dec 8, 20251,980.001,980.001,980.001,980.001,980.00-0.75%600
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