Skip to main content
PT Bank Mandiri (Persero) Tbk (IDX:BMRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,820.00
-160.00 (-3.21%)
At close: Mar 9, 2026

IDX:BMRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,800.004,870.004,780.004,820.004,820.00-3.21%217,673,200
Mar 6, 20265,075.005,100.004,950.004,980.004,980.00-2.83%127,625,100
Mar 5, 20265,025.005,125.005,000.005,125.005,125.002.91%133,690,000
Mar 4, 20265,050.005,075.004,870.004,980.004,980.00-2.35%294,487,200
Mar 3, 20265,100.005,175.005,050.005,100.005,100.000.49%106,384,700
Mar 2, 20265,125.005,175.005,050.005,075.005,075.00-3.79%168,721,700
Feb 27, 20265,325.005,350.005,275.005,275.005,275.00-0.94%206,461,200
Feb 26, 20265,350.005,350.005,200.005,325.005,325.000.47%120,621,100
Feb 25, 20265,350.005,375.005,300.005,300.005,300.00-1.40%147,700,600
Feb 24, 20265,275.005,375.005,250.005,375.005,375.001.90%203,553,200
Feb 23, 20265,150.005,275.005,150.005,275.005,275.002.93%131,595,700
Feb 20, 20265,100.005,175.005,050.005,125.005,125.000.99%88,563,800
Feb 19, 20265,275.005,300.005,050.005,075.005,075.00-3.79%133,827,800
Feb 18, 20265,075.005,275.005,050.005,275.005,275.003.94%212,076,100
Feb 13, 20265,050.005,075.004,970.005,075.005,075.00-157,236,900
Feb 12, 20265,025.005,075.005,000.005,075.005,075.001.00%121,407,500
Feb 11, 20265,075.005,100.004,990.005,025.005,025.00-1.47%201,135,900
Feb 10, 20265,000.005,100.004,990.005,100.005,100.002.00%177,110,700
Feb 9, 20265,050.005,075.004,950.005,000.005,000.00-0.99%177,079,900
Feb 6, 20264,950.005,050.004,890.005,050.005,050.00-278,775,900
Feb 5, 20265,050.005,100.005,000.005,050.005,050.001.00%209,505,400
Feb 4, 20264,860.005,025.004,830.005,000.005,000.003.52%232,816,800
Feb 3, 20264,830.004,850.004,710.004,830.004,830.000.63%169,775,800
Feb 2, 20264,900.004,920.004,710.004,800.004,800.00-0.41%290,622,800
Jan 30, 20264,700.004,880.004,630.004,820.004,820.004.10%343,393,600
Jan 29, 20264,420.004,640.004,070.004,630.004,630.001.54%907,054,600
Jan 28, 20264,570.004,810.004,410.004,560.004,560.00-5.20%643,802,800
Jan 27, 20264,860.004,910.004,800.004,810.004,810.00-2.04%160,620,600
Jan 26, 20264,910.004,970.004,870.004,910.004,910.00-1.60%225,443,300
Jan 23, 20264,980.005,000.004,870.004,990.004,990.000.20%116,237,200
Jan 22, 20264,990.005,025.004,930.004,980.004,980.00-0.20%145,002,200
Jan 21, 20265,025.005,025.004,930.004,990.004,990.00-0.70%117,548,600
Jan 20, 20265,000.005,075.004,990.005,025.005,025.000.50%93,803,800
Jan 19, 20265,025.005,100.004,980.005,000.005,000.000.20%197,645,100
Jan 15, 20264,840.005,075.004,830.004,990.004,990.003.10%245,024,400
Jan 14, 20264,840.004,850.004,770.004,840.004,840.000.41%114,314,800
Jan 13, 20264,800.004,840.004,780.004,820.004,820.001.05%93,419,500
Jan 12, 20264,780.004,850.004,720.004,770.004,770.000.21%118,384,500
Jan 9, 20264,820.004,840.004,760.004,760.004,760.00-1.04%104,703,800
Jan 8, 20264,820.004,880.004,810.004,810.004,810.00-108,534,300
Jan 7, 20264,890.004,900.004,800.004,810.004,810.00-1.43%284,261,700
Jan 6, 20264,990.004,990.004,880.004,880.004,880.00-3.37%180,600,600
Jan 5, 20265,075.005,100.005,025.005,050.004,950.00-0.49%108,458,200
Jan 2, 20265,125.005,150.005,025.005,075.004,974.50-0.49%59,263,700
Dec 30, 20255,075.005,150.005,050.005,100.004,999.010.49%74,077,800
Dec 29, 20255,075.005,150.005,050.005,075.004,974.500.50%55,697,500
Dec 24, 20255,025.005,100.005,025.005,050.004,950.00-40,272,500
Dec 23, 20255,050.005,100.005,000.005,050.004,950.00-0.98%44,307,700
Dec 22, 20255,175.005,200.005,025.005,100.004,999.01-1.45%93,615,600
Dec 19, 20255,175.005,200.005,100.005,175.005,072.520.49%161,960,800
Dec 18, 20255,025.005,175.005,025.005,150.005,048.022.49%150,669,000
Dec 17, 20254,990.005,025.004,960.005,025.004,925.500.50%94,254,100
Dec 16, 20255,025.005,050.004,920.005,000.004,900.990.20%137,373,200
Dec 15, 20254,820.005,025.004,790.004,990.004,891.193.53%122,451,500
Dec 12, 20254,980.004,980.004,820.004,820.004,724.55-2.63%111,830,600
Dec 11, 20255,000.005,050.004,830.004,950.004,851.98-0.40%151,956,700
Dec 10, 20254,950.004,970.004,870.004,970.004,871.581.64%96,005,900
Dec 9, 20254,970.004,980.004,870.004,890.004,793.17-1.21%134,575,200
Dec 8, 20254,950.004,960.004,910.004,950.004,851.981.02%62,947,600
Dec 5, 20254,940.004,940.004,870.004,900.004,802.97-0.41%53,969,200
Dec 4, 20254,930.004,940.004,880.004,920.004,822.570.82%59,392,600
Dec 3, 20254,850.004,920.004,820.004,880.004,783.370.62%102,556,300
Dec 2, 20254,920.004,940.004,820.004,850.004,753.96-0.21%104,013,500
Dec 1, 20254,850.004,910.004,820.004,860.004,763.760.62%58,603,700
Nov 28, 20254,800.004,880.004,800.004,830.004,734.36-0.62%128,777,200
Nov 27, 20255,025.005,025.004,850.004,860.004,763.76-3.28%170,213,000
Nov 26, 20255,025.005,025.004,960.005,025.004,925.50-128,492,000
Nov 25, 20255,075.005,100.004,950.005,025.004,925.50-1.47%169,379,300
Nov 24, 20254,910.005,100.004,870.005,100.004,999.013.03%303,252,000
Nov 21, 20254,940.004,970.004,900.004,950.004,851.980.20%142,452,600
Nov 20, 20254,940.004,990.004,900.004,940.004,842.181.86%234,717,700
Nov 19, 20254,820.004,850.004,800.004,850.004,753.961.25%107,585,700
Nov 18, 20254,810.004,850.004,780.004,790.004,695.15-0.62%127,022,100
Nov 17, 20254,780.004,850.004,770.004,820.004,724.551.47%136,477,100
Nov 14, 20254,690.004,750.004,680.004,750.004,655.941.06%73,479,600
Nov 13, 20254,760.004,760.004,690.004,700.004,606.93-1.26%108,100,300
Nov 12, 20254,680.004,790.004,680.004,760.004,665.741.71%138,539,800
Nov 11, 20254,740.004,750.004,610.004,680.004,587.33-1.06%168,794,500
Nov 10, 20254,790.004,790.004,730.004,730.004,636.34-0.42%88,738,200
Nov 7, 20254,750.004,780.004,740.004,750.004,655.94-58,845,500
Nov 6, 20254,790.004,790.004,750.004,750.004,655.94-0.42%57,932,600
Nov 5, 20254,690.004,770.004,680.004,770.004,675.540.85%102,878,900
Nov 4, 20254,760.004,790.004,720.004,730.004,636.34-0.63%136,412,400
Nov 3, 20254,710.004,760.004,700.004,760.004,665.740.85%129,834,200
Oct 31, 20254,790.004,800.004,720.004,720.004,626.53-1.67%227,378,000
Oct 30, 20254,670.004,830.004,650.004,800.004,704.953.23%390,256,000
Oct 29, 20254,500.004,650.004,490.004,650.004,557.923.10%176,978,800
Oct 28, 20254,490.004,510.004,440.004,510.004,420.690.89%174,666,600
Oct 27, 20254,590.004,600.004,410.004,470.004,381.49-1.76%245,576,100
Oct 24, 20254,380.004,590.004,380.004,550.004,459.902.71%350,420,300
Oct 23, 20254,310.004,440.004,310.004,430.004,342.282.31%202,102,500
Oct 22, 20254,350.004,460.004,290.004,330.004,244.26-0.46%216,261,300
Oct 21, 20254,350.004,390.004,300.004,350.004,263.861.16%230,858,900
Oct 20, 20254,120.004,320.004,070.004,300.004,214.856.17%331,939,200
Oct 17, 20254,110.004,110.004,030.004,050.003,969.80-0.98%247,510,000
Oct 16, 20254,050.004,150.004,050.004,090.004,009.010.99%125,979,600
Oct 15, 20254,110.004,140.004,010.004,050.003,969.80-0.98%270,562,400
Oct 14, 20254,220.004,270.004,090.004,090.004,009.01-3.31%188,516,600
Oct 13, 20254,210.004,240.004,200.004,230.004,146.24-0.47%79,178,600
Oct 10, 20254,410.004,420.004,250.004,250.004,165.84-3.19%139,911,200