Skip to main content
PT Bank Mandiri (Persero) Tbk (IDX:BMRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,900.00
-20.00 (-0.41%)
At close: Dec 5, 2025

IDX:BMRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,940.004,940.004,870.004,900.004,900.00-0.41%53,969,200
Dec 4, 20254,930.004,940.004,880.004,920.004,920.000.82%59,392,600
Dec 3, 20254,850.004,920.004,820.004,880.004,880.000.62%102,556,300
Dec 2, 20254,920.004,940.004,820.004,850.004,850.00-0.21%104,013,500
Dec 1, 20254,850.004,910.004,820.004,860.004,860.000.62%58,603,700
Nov 28, 20254,800.004,880.004,800.004,830.004,830.00-0.62%128,777,200
Nov 27, 20255,025.005,025.004,850.004,860.004,860.00-3.28%170,213,000
Nov 26, 20255,025.005,025.004,960.005,025.005,025.00-128,492,000
Nov 25, 20255,075.005,100.004,950.005,025.005,025.00-1.47%169,379,300
Nov 24, 20254,910.005,100.004,870.005,100.005,100.003.03%303,252,000
Nov 21, 20254,940.004,970.004,900.004,950.004,950.000.20%142,452,600
Nov 20, 20254,940.004,990.004,900.004,940.004,940.001.86%234,717,700
Nov 19, 20254,820.004,850.004,800.004,850.004,850.001.25%107,585,700
Nov 18, 20254,810.004,850.004,780.004,790.004,790.00-0.62%127,022,100
Nov 17, 20254,780.004,850.004,770.004,820.004,820.001.47%136,477,100
Nov 14, 20254,690.004,750.004,680.004,750.004,750.001.06%73,479,600
Nov 13, 20254,760.004,760.004,690.004,700.004,700.00-1.26%108,100,300
Nov 12, 20254,680.004,790.004,680.004,760.004,760.001.71%138,539,800
Nov 11, 20254,740.004,750.004,610.004,680.004,680.00-1.06%168,794,500
Nov 10, 20254,790.004,790.004,730.004,730.004,730.00-0.42%88,738,200
Nov 7, 20254,750.004,780.004,740.004,750.004,750.00-58,845,500
Nov 6, 20254,790.004,790.004,750.004,750.004,750.00-0.42%57,932,600
Nov 5, 20254,690.004,770.004,680.004,770.004,770.000.85%102,878,900
Nov 4, 20254,760.004,790.004,720.004,730.004,730.00-0.63%136,412,400
Nov 3, 20254,710.004,760.004,700.004,760.004,760.000.85%129,834,200
Oct 31, 20254,790.004,800.004,720.004,720.004,720.00-1.67%227,378,000
Oct 30, 20254,670.004,830.004,650.004,800.004,800.003.23%390,256,000
Oct 29, 20254,500.004,650.004,490.004,650.004,650.003.10%176,978,800
Oct 28, 20254,490.004,510.004,440.004,510.004,510.000.89%174,666,600
Oct 27, 20254,590.004,600.004,410.004,470.004,470.00-1.76%245,576,100
Oct 24, 20254,380.004,590.004,380.004,550.004,550.002.71%350,420,300
Oct 23, 20254,310.004,440.004,310.004,430.004,430.002.31%202,102,500
Oct 22, 20254,350.004,460.004,290.004,330.004,330.00-0.46%216,261,300
Oct 21, 20254,350.004,390.004,300.004,350.004,350.001.16%230,858,900
Oct 20, 20254,120.004,320.004,070.004,300.004,300.006.17%331,939,200
Oct 17, 20254,110.004,110.004,030.004,050.004,050.00-0.98%247,510,000
Oct 16, 20254,050.004,150.004,050.004,090.004,090.000.99%125,979,600
Oct 15, 20254,110.004,140.004,010.004,050.004,050.00-0.98%270,562,400
Oct 14, 20254,220.004,270.004,090.004,090.004,090.00-3.31%188,516,600
Oct 13, 20254,210.004,240.004,200.004,230.004,230.00-0.47%79,178,600
Oct 10, 20254,410.004,420.004,250.004,250.004,250.00-3.19%139,911,200
Oct 9, 20254,240.004,450.004,200.004,390.004,390.003.29%183,242,600
Oct 8, 20254,280.004,290.004,210.004,250.004,250.00-0.93%97,466,800
Oct 7, 20254,260.004,320.004,250.004,290.004,290.000.70%100,237,500
Oct 6, 20254,320.004,330.004,260.004,260.004,260.00-1.16%96,044,800
Oct 3, 20254,370.004,380.004,300.004,310.004,310.00-1.15%102,459,100
Oct 2, 20254,410.004,440.004,360.004,360.004,360.00-0.46%93,387,400
Oct 1, 20254,360.004,400.004,350.004,380.004,380.00-0.45%92,265,100
Sep 30, 20254,420.004,450.004,380.004,400.004,400.00-108,639,600
Sep 29, 20254,420.004,430.004,400.004,400.004,400.00-0.45%63,753,600