Skip to main content
PT Bank Danamon Indonesia Tbk (IDX:BDMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,700.00
-240.00 (-6.09%)
Apr 28, 2026, 4:13 PM WIB

IDX:BDMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,910.003,980.003,670.003,700.003,700.00-6.09%13,930,000
Apr 27, 20264,050.004,090.003,880.003,940.003,940.00-2.23%12,785,300
Apr 24, 20264,270.004,280.003,840.004,030.004,030.00-6.06%36,257,700
Apr 23, 20264,800.004,800.004,070.004,290.004,290.0011.43%99,621,700
Apr 22, 20263,080.003,850.002,960.003,850.003,850.0025.00%44,878,800
Apr 21, 20262,610.003,110.002,590.003,080.003,080.0018.46%23,458,800
Apr 20, 20262,560.002,610.002,560.002,600.002,600.001.56%2,891,700
Apr 17, 20262,480.002,590.002,480.002,560.002,560.003.23%2,644,700
Apr 16, 20262,480.002,500.002,480.002,480.002,480.00-877,600
Apr 15, 20262,510.002,520.002,470.002,480.002,480.00-0.80%1,018,500
Apr 14, 20262,480.002,520.002,480.002,500.002,500.000.81%1,244,300
Apr 13, 20262,500.002,500.002,460.002,480.002,480.00-0.80%1,602,900
Apr 10, 20262,480.002,530.002,450.002,500.002,500.00-4.58%3,269,000
Apr 9, 20262,610.002,640.002,600.002,620.002,477.810.77%5,353,200
Apr 8, 20262,600.002,620.002,570.002,600.002,458.901.56%2,649,000
Apr 7, 20262,590.002,590.002,550.002,560.002,421.07-0.39%1,577,400
Apr 6, 20262,590.002,590.002,550.002,570.002,430.520.78%802,600
Apr 2, 20262,560.002,570.002,540.002,550.002,411.61-0.78%451,400
Apr 1, 20262,600.002,600.002,550.002,570.002,430.521.18%722,400
Mar 31, 20262,520.002,620.002,520.002,540.002,402.150.40%1,093,300
Mar 30, 20262,520.002,560.002,520.002,530.002,392.69-0.39%655,200
Mar 27, 20262,560.002,570.002,540.002,540.002,402.15-0.78%535,600
Mar 26, 20262,570.002,590.002,550.002,560.002,421.07-702,100
Mar 25, 20262,510.002,570.002,490.002,560.002,421.071.99%953,000
Mar 17, 20262,500.002,540.002,500.002,510.002,373.781.21%834,500
Mar 16, 20262,510.002,510.002,450.002,480.002,345.41-0.40%478,900
Mar 13, 20262,530.002,530.002,490.002,490.002,354.87-1.58%941,800
Mar 12, 20262,590.002,590.002,530.002,530.002,392.69-1.17%614,500
Mar 11, 20262,600.002,600.002,560.002,560.002,421.07-0.39%628,600
Mar 10, 20262,550.002,600.002,540.002,570.002,430.521.18%974,900
Mar 9, 20262,580.002,580.002,500.002,540.002,402.15-3.42%2,791,500
Mar 6, 20262,680.002,690.002,610.002,630.002,487.27-1.50%658,400
Mar 5, 20262,630.002,700.002,630.002,670.002,525.101.91%1,443,600
Mar 4, 20262,700.002,720.002,600.002,620.002,477.81-4.03%4,783,600
Mar 3, 20262,720.002,800.002,680.002,730.002,581.840.37%2,199,500
Mar 2, 20262,760.002,780.002,700.002,720.002,572.38-4.23%4,199,500
Feb 27, 20262,870.002,890.002,820.002,840.002,685.87-0.70%1,611,300
Feb 26, 20262,840.002,910.002,830.002,860.002,704.781.06%4,817,800
Feb 25, 20262,860.002,870.002,800.002,830.002,676.41-0.35%1,391,800
Feb 24, 20262,890.002,890.002,820.002,840.002,685.87-1.73%2,994,800
Feb 23, 20262,790.002,900.002,790.002,890.002,733.163.96%5,269,200
Feb 20, 20262,770.002,840.002,750.002,780.002,629.131.09%3,621,700
Feb 19, 20262,660.002,790.002,660.002,750.002,600.753.38%5,897,300
Feb 18, 20262,680.002,680.002,610.002,660.002,515.641.92%1,407,600
Feb 13, 20262,620.002,650.002,600.002,610.002,468.35-0.38%656,100
Feb 12, 20262,630.002,640.002,620.002,620.002,477.81-0.76%567,500
Feb 11, 20262,640.002,660.002,610.002,640.002,496.720.38%2,356,500
Feb 10, 20262,600.002,660.002,600.002,630.002,487.271.15%749,500
Feb 9, 20262,620.002,640.002,600.002,600.002,458.90-0.76%1,507,600
Feb 6, 20262,600.002,620.002,570.002,620.002,477.81-0.38%1,828,100
Feb 5, 20262,660.002,740.002,630.002,630.002,487.27-1.13%5,052,000
Feb 4, 20262,540.002,670.002,540.002,660.002,515.644.72%8,734,400
Feb 3, 20262,550.002,550.002,490.002,540.002,402.151.20%1,573,300
Feb 2, 20262,580.002,600.002,470.002,510.002,373.78-1.57%3,213,000
Jan 30, 20262,470.002,560.002,460.002,550.002,411.613.66%5,894,400
Jan 29, 20262,460.002,480.002,350.002,460.002,326.49-4,530,900
Jan 28, 20262,410.002,520.002,410.002,460.002,326.49-3.15%4,380,800
Jan 27, 20262,560.002,560.002,530.002,540.002,402.15-0.78%741,000
Jan 26, 20262,580.002,580.002,540.002,560.002,421.07-0.39%940,500
Jan 23, 20262,580.002,580.002,550.002,570.002,430.52-0.39%822,200
Jan 22, 20262,560.002,590.002,560.002,580.002,439.980.78%747,700
Jan 21, 20262,540.002,570.002,540.002,560.002,421.070.39%1,378,000
Jan 20, 20262,590.002,590.002,550.002,550.002,411.61-1.54%895,500
Jan 19, 20262,590.002,610.002,590.002,590.002,449.44-0.38%823,800
Jan 15, 20262,550.002,610.002,550.002,600.002,458.901.56%1,558,100
Jan 14, 20262,550.002,580.002,540.002,560.002,421.070.39%1,526,000
Jan 13, 20262,550.002,560.002,520.002,550.002,411.61-1,086,300
Jan 12, 20262,550.002,570.002,520.002,550.002,411.61-1,180,600
Jan 9, 20262,520.002,560.002,500.002,550.002,411.611.19%1,037,800
Jan 8, 20262,530.002,550.002,520.002,520.002,383.24-860,700
Jan 7, 20262,530.002,530.002,490.002,520.002,383.24-0.40%1,087,700
Jan 6, 20262,520.002,530.002,490.002,530.002,392.690.80%1,227,400
Jan 5, 20262,480.002,520.002,460.002,510.002,373.781.21%1,991,200
Jan 2, 20262,450.002,480.002,450.002,480.002,345.410.40%505,200
Dec 30, 20252,450.002,500.002,430.002,470.002,335.951.23%1,447,400
Dec 29, 20252,440.002,450.002,430.002,440.002,307.58-1,809,800
Dec 24, 20252,440.002,460.002,420.002,440.002,307.58-1,432,800
Dec 23, 20252,440.002,450.002,420.002,440.002,307.580.41%375,800
Dec 22, 20252,450.002,490.002,400.002,430.002,298.12-0.82%2,294,600
Dec 19, 20252,470.002,480.002,440.002,450.002,317.04-0.81%1,118,400
Dec 18, 20252,480.002,490.002,460.002,470.002,335.95-0.80%807,200
Dec 17, 20252,450.002,500.002,450.002,490.002,354.871.63%1,758,700
Dec 16, 20252,480.002,490.002,440.002,450.002,317.04-531,500
Dec 15, 20252,480.002,480.002,420.002,450.002,317.040.41%1,175,700
Dec 12, 20252,440.002,460.002,430.002,440.002,307.58-585,000
Dec 11, 20252,500.002,500.002,440.002,440.002,307.58-2.01%974,500
Dec 10, 20252,510.002,510.002,480.002,490.002,354.870.40%662,300
Dec 9, 20252,530.002,530.002,470.002,480.002,345.41-0.40%2,232,700
Dec 8, 20252,510.002,520.002,470.002,490.002,354.87-0.80%683,800
Dec 5, 20252,520.002,520.002,500.002,510.002,373.78-0.40%483,200
Dec 4, 20252,510.002,530.002,500.002,520.002,383.240.40%818,100
Dec 3, 20252,510.002,520.002,480.002,510.002,373.780.40%2,563,100
Dec 2, 20252,510.002,520.002,490.002,500.002,364.32-606,700
Dec 1, 20252,500.002,520.002,490.002,500.002,364.320.40%1,055,800
Nov 28, 20252,480.002,510.002,480.002,490.002,354.870.40%491,900
Nov 27, 20252,510.002,510.002,480.002,480.002,345.41-1.20%952,400
Nov 26, 20252,540.002,540.002,490.002,510.002,373.78-0.40%522,500
Nov 25, 20252,510.002,520.002,490.002,520.002,383.240.40%562,400
Nov 24, 20252,540.002,540.002,510.002,510.002,373.78-1.18%1,200,400
Nov 21, 20252,530.002,540.002,510.002,540.002,402.150.40%542,700