Skip to main content
PT Bank Danamon Indonesia Tbk (IDX:BDMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,630.00
-40.00 (-1.50%)
Mar 6, 2026, 4:10 PM WIB

IDX:BDMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,680.002,690.002,630.002,640.00--1.12%223,200
Mar 5, 20262,630.002,700.002,630.002,670.002,670.001.91%1,443,600
Mar 4, 20262,700.002,720.002,600.002,620.002,620.00-4.03%4,783,600
Mar 3, 20262,720.002,800.002,680.002,730.002,730.000.37%2,199,500
Mar 2, 20262,760.002,780.002,700.002,720.002,720.00-4.23%4,199,500
Feb 27, 20262,870.002,890.002,820.002,840.002,840.00-0.70%1,611,300
Feb 26, 20262,840.002,910.002,830.002,860.002,860.001.06%4,817,800
Feb 25, 20262,860.002,870.002,800.002,830.002,830.00-0.35%1,391,800
Feb 24, 20262,890.002,890.002,820.002,840.002,840.00-1.73%2,994,800
Feb 23, 20262,790.002,900.002,790.002,890.002,890.003.96%5,269,200
Feb 20, 20262,770.002,840.002,750.002,780.002,780.001.09%3,621,700
Feb 19, 20262,660.002,790.002,660.002,750.002,750.003.38%5,897,300
Feb 18, 20262,680.002,680.002,610.002,660.002,660.001.92%1,407,600
Feb 13, 20262,620.002,650.002,600.002,610.002,610.00-0.38%656,100
Feb 12, 20262,630.002,640.002,620.002,620.002,620.00-0.76%567,500
Feb 11, 20262,640.002,660.002,610.002,640.002,640.000.38%2,356,500
Feb 10, 20262,600.002,660.002,600.002,630.002,630.001.15%749,500
Feb 9, 20262,620.002,640.002,600.002,600.002,600.00-0.76%1,507,600
Feb 6, 20262,600.002,620.002,570.002,620.002,620.00-0.38%1,828,100
Feb 5, 20262,660.002,740.002,630.002,630.002,630.00-1.13%5,052,000
Feb 4, 20262,540.002,670.002,540.002,660.002,660.004.72%8,734,400
Feb 3, 20262,550.002,550.002,490.002,540.002,540.001.20%1,573,300
Feb 2, 20262,580.002,600.002,470.002,510.002,510.00-1.57%3,213,000
Jan 30, 20262,470.002,560.002,460.002,550.002,550.003.66%5,894,400
Jan 29, 20262,460.002,480.002,350.002,460.002,460.00-4,530,900
Jan 28, 20262,410.002,520.002,410.002,460.002,460.00-3.15%4,380,800
Jan 27, 20262,560.002,560.002,530.002,540.002,540.00-0.78%741,000
Jan 26, 20262,580.002,580.002,540.002,560.002,560.00-0.39%940,500
Jan 23, 20262,580.002,580.002,550.002,570.002,570.00-0.39%822,200
Jan 22, 20262,560.002,590.002,560.002,580.002,580.000.78%747,700
Jan 21, 20262,540.002,570.002,540.002,560.002,560.000.39%1,378,000
Jan 20, 20262,590.002,590.002,550.002,550.002,550.00-1.54%895,500
Jan 19, 20262,590.002,610.002,590.002,590.002,590.00-0.38%823,800
Jan 15, 20262,550.002,610.002,550.002,600.002,600.001.56%1,558,100
Jan 14, 20262,550.002,580.002,540.002,560.002,560.000.39%1,526,000
Jan 13, 20262,550.002,560.002,520.002,550.002,550.00-1,086,300
Jan 12, 20262,550.002,570.002,520.002,550.002,550.00-1,180,600
Jan 9, 20262,520.002,560.002,500.002,550.002,550.001.19%1,037,800
Jan 8, 20262,530.002,550.002,520.002,520.002,520.00-860,700
Jan 7, 20262,530.002,530.002,490.002,520.002,520.00-0.40%1,087,700
Jan 6, 20262,520.002,530.002,490.002,530.002,530.000.80%1,227,400
Jan 5, 20262,480.002,520.002,460.002,510.002,510.001.21%1,991,200
Jan 2, 20262,450.002,480.002,450.002,480.002,480.000.40%505,200
Dec 30, 20252,450.002,500.002,430.002,470.002,470.001.23%1,447,400
Dec 29, 20252,440.002,450.002,430.002,440.002,440.00-1,809,800
Dec 24, 20252,440.002,460.002,420.002,440.002,440.00-1,432,800
Dec 23, 20252,440.002,450.002,420.002,440.002,440.000.41%375,800
Dec 22, 20252,450.002,490.002,400.002,430.002,430.00-0.82%2,294,600
Dec 19, 20252,470.002,480.002,440.002,450.002,450.00-0.81%1,118,400
Dec 18, 20252,480.002,490.002,460.002,470.002,470.00-0.80%807,200
Dec 17, 20252,450.002,500.002,450.002,490.002,490.001.63%1,758,700
Dec 16, 20252,480.002,490.002,440.002,450.002,450.00-531,500
Dec 15, 20252,480.002,480.002,420.002,450.002,450.000.41%1,175,700
Dec 12, 20252,440.002,460.002,430.002,440.002,440.00-585,000
Dec 11, 20252,500.002,500.002,440.002,440.002,440.00-2.01%974,500
Dec 10, 20252,510.002,510.002,480.002,490.002,490.000.40%662,300
Dec 9, 20252,530.002,530.002,470.002,480.002,480.00-0.40%2,232,700
Dec 8, 20252,510.002,520.002,470.002,490.002,490.00-0.80%683,800
Dec 5, 20252,520.002,520.002,500.002,510.002,510.00-0.40%483,200
Dec 4, 20252,510.002,530.002,500.002,520.002,520.000.40%818,100
Dec 3, 20252,510.002,520.002,480.002,510.002,510.000.40%2,563,100
Dec 2, 20252,510.002,520.002,490.002,500.002,500.00-606,700
Dec 1, 20252,500.002,520.002,490.002,500.002,500.000.40%1,055,800
Nov 28, 20252,480.002,510.002,480.002,490.002,490.000.40%491,900
Nov 27, 20252,510.002,510.002,480.002,480.002,480.00-1.20%952,400
Nov 26, 20252,540.002,540.002,490.002,510.002,510.00-0.40%522,500
Nov 25, 20252,510.002,520.002,490.002,520.002,520.000.40%562,400
Nov 24, 20252,540.002,540.002,510.002,510.002,510.00-1.18%1,200,400
Nov 21, 20252,530.002,540.002,510.002,540.002,540.000.40%542,700
Nov 20, 20252,540.002,550.002,520.002,530.002,530.00-299,300
Nov 19, 20252,540.002,560.002,500.002,530.002,530.00-0.39%674,700
Nov 18, 20252,560.002,580.002,540.002,540.002,540.00-0.78%898,100
Nov 17, 20252,550.002,580.002,540.002,560.002,560.000.79%1,363,600
Nov 14, 20252,540.002,570.002,530.002,540.002,540.00-0.39%963,800
Nov 13, 20252,530.002,570.002,520.002,550.002,550.000.79%1,094,400
Nov 12, 20252,530.002,560.002,520.002,530.002,530.00-882,400
Nov 11, 20252,540.002,540.002,510.002,530.002,530.00-0.39%804,300
Nov 10, 20252,550.002,550.002,520.002,540.002,540.000.40%952,900
Nov 7, 20252,530.002,550.002,520.002,530.002,530.00-802,900
Nov 6, 20252,530.002,550.002,520.002,530.002,530.00-606,000
Nov 5, 20252,530.002,540.002,500.002,530.002,530.00-0.39%1,094,500
Nov 4, 20252,550.002,570.002,530.002,540.002,540.00-0.39%1,649,900
Nov 3, 20252,570.002,580.002,530.002,550.002,550.00-0.78%1,311,200
Oct 31, 20252,540.002,640.002,530.002,570.002,570.004.47%9,202,200
Oct 30, 20252,480.002,490.002,450.002,460.002,460.000.41%1,639,900
Oct 29, 20252,450.002,470.002,420.002,450.002,450.001.24%2,305,800
Oct 28, 20252,390.002,430.002,370.002,420.002,420.001.68%1,471,500
Oct 27, 20252,390.002,390.002,360.002,380.002,380.00-1,049,500
Oct 24, 20252,370.002,390.002,360.002,380.002,380.000.42%1,096,600
Oct 23, 20252,370.002,390.002,310.002,370.002,370.00-2,706,200
Oct 22, 20252,370.002,400.002,350.002,370.002,370.000.42%1,789,900
Oct 21, 20252,390.002,390.002,350.002,360.002,360.00-2,368,200
Oct 20, 20252,340.002,380.002,330.002,360.002,360.001.29%2,246,900
Oct 17, 20252,360.002,370.002,330.002,330.002,330.00-0.85%1,067,200
Oct 16, 20252,360.002,370.002,340.002,350.002,350.00-437,600
Oct 15, 20252,350.002,370.002,350.002,350.002,350.00-1,765,900
Oct 14, 20252,360.002,380.002,350.002,350.002,350.00-0.42%2,103,400
Oct 13, 20252,360.002,370.002,350.002,360.002,360.00-0.42%914,900
Oct 10, 20252,400.002,400.002,350.002,370.002,370.00-0.84%1,747,600
Oct 9, 20252,380.002,400.002,360.002,390.002,390.000.84%2,122,400