Skip to main content
PT Bank Mestika Dharma Tbk (IDX:BBMD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,980.00
-15.00 (-0.75%)
Dec 8, 2025, 2:55 PM WIB

IDX:BBMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20251,955.001,995.001,955.001,995.001,995.000.25%400
Dec 1, 20251,990.002,050.001,990.001,990.001,990.001.53%700
Nov 28, 20251,950.002,000.001,950.001,960.001,960.00-0.51%2,400
Nov 27, 20251,970.001,970.001,970.001,970.001,970.00-3,000
Nov 26, 20251,970.002,000.001,935.001,970.001,970.00-0.51%27,300
Nov 25, 20251,990.001,990.001,980.001,980.001,980.00-0.50%6,000
Nov 24, 20251,990.002,000.001,990.001,990.001,990.00-1.49%4,800
Nov 21, 20252,020.002,020.002,020.002,020.002,020.00-2,000
Nov 20, 20252,030.002,030.002,020.002,020.002,020.00-0.49%2,500
Nov 19, 20252,030.002,030.002,030.002,030.002,030.00-0.98%1,200
Nov 17, 20252,050.002,050.002,050.002,050.002,050.00-1,600
Nov 14, 20252,050.002,050.002,050.002,050.002,050.00-100
Nov 13, 20252,050.002,050.002,050.002,050.002,050.00-0.97%200
Nov 12, 20252,070.002,070.002,050.002,070.002,070.001.47%1,500
Nov 11, 20252,030.002,090.002,030.002,040.002,040.000.49%1,600
Nov 10, 20252,000.002,050.002,000.002,030.002,030.00-0.98%2,100
Nov 7, 20252,060.002,060.002,050.002,050.002,050.00-0.49%300
Nov 6, 20252,100.002,100.002,000.002,060.002,060.00-1.44%35,500
Nov 5, 20252,090.002,090.002,090.002,090.002,090.00-700
Nov 4, 20252,090.002,090.002,090.002,090.002,090.00-100
Nov 3, 20252,090.002,090.002,090.002,090.002,090.00-700
Oct 31, 20252,090.002,090.002,090.002,090.002,090.00-300
Oct 30, 20252,090.002,120.002,080.002,090.002,090.00-0.48%10,300
Oct 29, 20252,140.002,140.002,100.002,100.002,100.00-1,500
Oct 28, 20252,030.002,120.002,030.002,100.002,100.00-0.47%1,900
Oct 27, 20252,110.002,110.002,110.002,110.002,110.00-200
Oct 24, 20252,100.002,140.002,040.002,110.002,110.003.43%139,700
Oct 22, 20252,110.002,110.002,040.002,040.002,040.00-800
Oct 21, 20252,040.002,040.002,040.002,040.002,040.00-100
Oct 17, 20252,040.002,040.002,040.002,040.002,040.00-0.49%200
Oct 14, 20252,040.002,110.002,040.002,050.002,050.000.49%600
Oct 13, 20252,040.002,040.002,040.002,040.002,040.00-3.77%100
Oct 10, 20252,110.002,120.002,030.002,120.002,120.00-0.47%600
Oct 9, 20252,110.002,140.002,060.002,130.002,130.00-1,100
Oct 8, 20252,130.002,150.002,050.002,130.002,130.00-11,300
Oct 7, 20252,130.002,130.002,130.002,130.002,130.00-100
Oct 6, 20252,100.002,140.002,100.002,130.002,130.001.91%900
Oct 3, 20252,090.002,100.002,070.002,090.002,090.000.48%3,300
Oct 2, 20252,060.002,080.002,040.002,080.002,080.000.97%2,500
Oct 1, 20252,050.002,100.002,050.002,060.002,060.00-2.83%5,700
Sep 30, 20252,080.002,120.002,080.002,120.002,120.001.44%1,700
Sep 29, 20252,090.002,130.002,090.002,090.002,090.00-3,700
Sep 26, 20252,110.002,130.002,090.002,090.002,090.00-0.95%6,100
Sep 25, 20252,090.002,110.002,090.002,110.002,110.000.48%1,200
Sep 24, 20252,120.002,120.002,100.002,100.002,100.000.48%300
Sep 23, 20252,090.002,090.002,090.002,090.002,090.00-0.95%300
Sep 22, 20252,140.002,140.002,110.002,110.002,110.00-0.94%200
Sep 19, 20252,100.002,130.002,100.002,130.002,130.001.43%400
Sep 18, 20252,170.002,180.002,100.002,100.002,100.00-3.23%5,200
Sep 17, 20252,120.002,170.002,100.002,170.002,170.002.36%3,600