Skip to main content
PT Bank Danamon Indonesia Tbk (IDX:BDMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,510.00
-10.00 (-0.40%)
At close: Dec 5, 2025

IDX:BDMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252,380.002,380.002,350.002,370.002,370.00-1,113,700
Oct 7, 20252,360.002,380.002,350.002,370.002,370.000.42%1,086,400
Oct 6, 20252,380.002,390.002,350.002,360.002,360.00-0.42%1,895,400
Oct 3, 20252,390.002,390.002,360.002,370.002,370.00-0.42%1,003,600
Oct 2, 20252,390.002,400.002,360.002,380.002,380.000.42%748,400
Oct 1, 20252,410.002,410.002,360.002,370.002,370.00-0.42%1,206,300
Sep 30, 20252,390.002,410.002,370.002,380.002,380.00-0.83%861,900
Sep 29, 20252,390.002,410.002,370.002,400.002,400.000.42%1,354,600
Sep 26, 20252,380.002,390.002,370.002,390.002,390.000.42%1,031,400
Sep 25, 20252,390.002,400.002,370.002,380.002,380.00-0.83%867,300
Sep 24, 20252,390.002,450.002,370.002,400.002,400.000.42%2,412,400
Sep 23, 20252,400.002,420.002,380.002,390.002,390.000.42%1,923,700
Sep 22, 20252,380.002,420.002,350.002,380.002,380.000.85%6,401,200
Sep 19, 20252,420.002,480.002,360.002,360.002,360.00-5.60%21,817,200
Sep 18, 20252,500.002,510.002,470.002,500.002,500.00-734,900
Sep 17, 20252,480.002,510.002,470.002,500.002,500.001.21%251,800
Sep 16, 20252,520.002,520.002,470.002,470.002,470.00-1.59%1,511,100
Sep 15, 20252,500.002,530.002,500.002,510.002,510.000.40%301,700
Sep 12, 20252,520.002,540.002,500.002,500.002,500.00-0.79%705,100
Sep 11, 20252,530.002,540.002,500.002,520.002,520.000.80%940,800
Sep 10, 20252,510.002,530.002,500.002,500.002,500.00-0.40%665,800
Sep 9, 20252,500.002,510.002,460.002,510.002,510.00-1,281,100
Sep 8, 20252,560.002,560.002,490.002,510.002,510.00-1.18%926,200
Sep 4, 20252,510.002,540.002,490.002,540.002,540.001.20%374,500
Sep 3, 20252,510.002,540.002,490.002,510.002,510.000.40%454,900
Sep 2, 20252,490.002,530.002,470.002,500.002,500.000.40%584,400
Sep 1, 20252,450.002,500.002,430.002,490.002,490.00-0.40%1,375,800
Aug 29, 20252,540.002,540.002,480.002,500.002,500.00-1.96%2,113,100
Aug 28, 20252,530.002,570.002,530.002,550.002,550.000.79%402,100
Aug 27, 20252,560.002,570.002,510.002,530.002,530.00-1.17%773,300
Aug 26, 20252,560.002,570.002,540.002,560.002,560.00-485,700
Aug 25, 20252,560.002,580.002,550.002,560.002,560.00-0.78%808,900
Aug 22, 20252,570.002,580.002,560.002,580.002,580.000.39%514,500
Aug 21, 20252,540.002,620.002,540.002,570.002,570.001.18%1,869,900
Aug 20, 20252,530.002,550.002,520.002,540.002,540.000.40%470,300
Aug 19, 20252,520.002,540.002,510.002,530.002,530.000.40%456,700
Aug 15, 20252,570.002,570.002,520.002,520.002,520.00-1.95%700,300
Aug 14, 20252,550.002,590.002,550.002,570.002,570.000.78%721,900
Aug 13, 20252,580.002,590.002,530.002,550.002,550.00-0.78%2,245,600
Aug 12, 20252,570.002,580.002,530.002,570.002,570.000.39%1,061,000
Aug 11, 20252,510.002,560.002,510.002,560.002,560.001.99%1,571,000
Aug 8, 20252,530.002,530.002,480.002,510.002,510.00-0.40%568,200
Aug 7, 20252,510.002,520.002,490.002,520.002,520.000.40%844,300
Aug 6, 20252,480.002,510.002,460.002,510.002,510.001.21%798,300
Aug 5, 20252,460.002,480.002,460.002,480.002,480.001.22%439,100
Aug 4, 20252,490.002,490.002,450.002,450.002,450.00-1.61%996,900
Aug 1, 20252,500.002,500.002,460.002,490.002,490.00-305,600
Jul 31, 20252,440.002,520.002,430.002,490.002,490.002.47%2,975,700
Jul 30, 20252,440.002,440.002,410.002,430.002,430.00-0.41%478,800
Jul 29, 20252,440.002,440.002,420.002,440.002,440.00-334,100
Jul 28, 20252,430.002,440.002,420.002,440.002,440.000.41%175,300
Jul 25, 20252,440.002,440.002,420.002,430.002,430.00-0.41%172,900
Jul 24, 20252,420.002,440.002,410.002,440.002,440.000.83%267,500
Jul 23, 20252,420.002,420.002,400.002,420.002,420.00-1,385,100
Jul 22, 20252,400.002,470.002,400.002,420.002,420.000.41%1,023,100
Jul 21, 20252,440.002,440.002,400.002,410.002,410.00-1.23%768,800
Jul 18, 20252,450.002,450.002,430.002,440.002,440.00-0.41%311,900
Jul 17, 20252,450.002,450.002,410.002,450.002,450.00-680,300