Skip to main content
PT Bank Mandiri (Persero) Tbk (IDX:BMRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,460.00
+30.00 (0.68%)
Apr 29, 2026, 10:20 AM WIB

IDX:BMRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,440.004,530.004,430.004,470.00-0.90%81,575,100
Apr 28, 20264,420.004,480.004,350.004,430.004,430.000.68%246,361,500
Apr 27, 20264,500.004,510.004,360.004,400.004,400.00-2.22%257,209,000
Apr 24, 20264,630.004,630.004,490.004,500.004,500.00-2.81%218,703,100
Apr 23, 20264,760.004,770.004,630.004,630.004,630.00-2.53%133,792,200
Apr 22, 20264,700.004,770.004,700.004,750.004,750.001.06%113,814,200
Apr 21, 20264,610.004,700.004,610.004,700.004,700.001.73%120,070,400
Apr 20, 20264,640.004,670.004,590.004,620.004,620.00-104,938,900
Apr 17, 20264,670.004,700.004,580.004,620.004,620.00-0.43%125,867,600
Apr 16, 20264,680.004,680.004,620.004,640.004,640.00-0.22%120,500,900
Apr 15, 20264,750.004,770.004,640.004,650.004,650.00-1.27%104,621,600
Apr 14, 20264,670.004,720.004,650.004,710.004,710.002.39%135,501,000
Apr 13, 20264,640.004,660.004,600.004,600.004,600.00-1.50%103,202,100
Apr 10, 20264,580.004,700.004,580.004,670.004,670.002.19%103,583,800
Apr 9, 20264,650.004,650.004,570.004,570.004,570.00-2.14%128,431,200
Apr 8, 20264,670.004,700.004,630.004,670.004,670.003.55%169,872,400
Apr 7, 20264,600.004,610.004,500.004,510.004,510.00-2.17%190,847,400
Apr 6, 20264,650.004,700.004,600.004,610.004,610.00-0.86%60,887,500
Apr 2, 20264,720.004,730.004,640.004,650.004,650.00-1.48%109,496,300
Apr 1, 20264,800.004,830.004,680.004,720.004,720.00-162,832,600
Mar 31, 20264,710.004,790.004,700.004,720.004,720.000.43%184,777,500
Mar 30, 20264,710.004,750.004,690.004,700.004,700.00-1.26%110,819,500
Mar 27, 20264,840.004,870.004,760.004,760.004,760.00-1.65%73,158,700
Mar 26, 20264,970.004,980.004,840.004,840.004,840.00-2.62%120,735,200
Mar 25, 20264,650.004,970.004,650.004,970.004,970.005.07%389,349,400
Mar 17, 20264,750.004,780.004,710.004,730.004,730.000.64%274,977,700
Mar 16, 20264,730.004,740.004,630.004,700.004,700.00-1.05%149,035,900
Mar 13, 20264,900.004,920.004,750.004,750.004,750.00-4.23%187,462,500
Mar 12, 20264,870.004,980.004,870.004,960.004,960.001.64%85,989,900
Mar 11, 20264,930.004,970.004,880.004,880.004,880.00-0.61%86,759,500
Mar 10, 20264,920.004,990.004,860.004,910.004,910.001.87%124,581,800
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