Version : 2016.01.73  
BMRI ~ Bank Mandiri (Persero) Tbk.
G. Financials > G1. Banks > G11. Banks > G111. Banks
2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016 / 2015
Page : 1   of   6    Page :   1              
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Thu, 03-Oct-2024 6,975 7,000 7,075 6,900 7,050 75 1.08% 86,264,900 602,405,420,000 14,209 58,727,500 57,591,400 1,136,100
2 Wed, 02-Oct-2024 7,050 7,025 7,100 6,925 6,975 -75 -1.06% 91,076,400 637,762,885,000 13,381 55,725,600 71,542,300 -15,816,700
3 Tue, 01-Oct-2024 6,925 7,000 7,075 6,950 7,050 125 1.81% 82,690,100 581,685,710,000 10,257 52,153,300 45,835,500 6,317,800
4 Mon, 30-Sep-2024 7,050 7,000 7,025 6,875 6,925 -125 -1.77% 166,203,500 1,157,759,155,000 21,273 92,513,700 141,171,000 -48,657,300
5 Fri, 27-Sep-2024 7,175 7,025 7,125 7,000 7,050 -125 -1.74% 161,405,200 1,137,284,922,500 20,800 64,879,500 128,540,900 -63,661,400
6 Thu, 26-Sep-2024 7,200 7,175 7,200 7,100 7,175 -25 -0.35% 173,044,000 1,235,734,225,000 22,875 105,958,200 128,234,100 -22,275,900
7 Wed, 25-Sep-2024 7,425 7,350 7,350 7,050 7,200 -225 -3.03% 192,197,100 1,376,491,890,000 37,973 57,562,600 135,296,500 -77,733,900
8 Tue, 24-Sep-2024 7,450 7,400 7,475 7,375 7,425 -25 -0.34% 81,817,100 607,534,267,500 13,042 72,012,600 54,084,800 17,927,800
9 Mon, 23-Sep-2024 7,300 7,325 7,450 7,300 7,450 150 2.05% 79,675,600 589,462,197,500 9,337 61,445,000 46,510,900 14,934,100
10 Fri, 20-Sep-2024 7,400 7,400 7,425 7,300 7,300 -100 -1.35% 97,901,700 717,915,185,000 15,787 56,876,300 69,456,900 -12,580,600
11 Thu, 19-Sep-2024 7,400 7,450 7,550 7,400 7,400 0 0.00% 124,377,800 925,135,307,500 17,495 75,850,000 78,660,400 -2,810,400
12 Wed, 18-Sep-2024 7,425 7,375 7,450 7,350 7,400 -25 -0.34% 47,279,200 349,236,850,000 11,324 22,994,500 23,567,500 -573,000
13 Tue, 17-Sep-2024 7,275 7,325 7,450 7,300 7,425 150 2.06% 96,428,000 713,416,445,000 18,695 86,692,600 57,654,100 29,038,500
14 Fri, 13-Sep-2024 7,300 7,300 7,300 7,225 7,275 -25 -0.34% 45,854,000 332,765,387,500 12,401 31,331,200 26,387,400 4,943,800
15 Thu, 12-Sep-2024 7,375 7,375 7,425 7,300 7,300 -75 -1.02% 68,254,300 501,335,690,000 11,506 52,463,100 48,598,000 3,865,100
16 Wed, 11-Sep-2024 7,250 7,300 7,400 7,275 7,375 125 1.72% 91,822,300 674,918,762,500 13,739 77,011,700 35,736,400 41,275,300
17 Tue, 10-Sep-2024 7,250 7,250 7,275 7,225 7,250 0 0.00% 73,515,700 533,127,610,000 8,917 52,642,700 52,444,800 197,900
18 Mon, 09-Sep-2024 7,250 7,250 7,250 7,200 7,250 0 0.00% 71,430,300 516,319,147,500 10,385 56,709,100 45,065,900 11,643,200
19 Fri, 06-Sep-2024 7,175 7,175 7,275 7,150 7,250 75 1.05% 63,619,300 460,678,510,000 7,192 57,781,800 26,535,300 31,246,500
20 Thu, 05-Sep-2024 7,175 7,125 7,225 7,125 7,175 0 0.00% 59,432,000 427,429,390,000 10,651 47,809,700 30,413,100 17,396,600
21 Wed, 04-Sep-2024 7,075 7,000 7,175 7,000 7,175 100 1.41% 78,789,800 560,878,187,500 10,338 60,101,400 36,978,800 23,122,600
22 Tue, 03-Sep-2024 7,200 7,200 7,250 7,050 7,075 -125 -1.74% 75,100,800 533,590,787,500 12,442 38,573,600 53,636,600 -15,063,000
23 Mon, 02-Sep-2024 7,125 7,200 7,275 7,125 7,200 75 1.05% 82,176,000 593,445,292,500 11,598 75,223,100 14,348,600 60,874,500
24 Fri, 30-Aug-2024 7,100 7,100 7,175 7,075 7,125 25 0.35% 153,760,500 1,095,175,865,000 10,579 139,361,600 109,892,500 29,469,100
25 Thu, 29-Aug-2024 7,225 7,300 7,300 7,100 7,100 -125 -1.73% 94,475,900 678,605,837,500 17,205 61,931,800 38,537,600 23,394,200
26 Wed, 28-Aug-2024 7,025 7,025 7,225 7,000 7,225 200 2.85% 114,606,200 818,154,682,500 19,148 69,906,700 28,931,800 40,974,900
27 Tue, 27-Aug-2024 7,050 7,025 7,050 6,925 7,025 -25 -0.35% 91,686,700 638,489,422,500 23,704 40,062,200 64,178,800 -24,116,600
28 Mon, 26-Aug-2024 7,050 7,050 7,100 7,000 7,050 0 0.00% 78,515,400 553,138,492,500 13,586 46,191,200 48,955,600 -2,764,400
29 Fri, 23-Aug-2024 7,050 7,000 7,075 6,975 7,050 0 0.00% 111,752,100 785,869,970,000 15,671 40,742,800 66,086,300 -25,343,500
30 Thu, 22-Aug-2024 7,250 7,150 7,175 6,925 7,050 -200 -2.76% 157,323,000 1,108,447,025,000 31,324 72,073,300 63,494,100 8,579,200
Page : 1   of   6    Page :   1              
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2024 All Rights Reserved SahamIDX
Disclaimer & Developer Santo S.Kom
中文(Hong Kong Cantonese) / 中文(Simplified) / 中文(Traditional) / Arabic / Brazilian Portuguese / Bulgarian / Catalan / Czech / Danish / Dutch / English / Finnish / French / German / Greek / Hebrew / Hungarian / Indonesian / Italian / Japanese 日本語 / Korean 한국어 / Lithuanian / Norwegian / Persian / Polish / Portuguese / Romanian / Russian / Serbian / Slovak / Slovenian / Spanish / Swedish / Turkish
Saham, Investasi, dan Pasar Modal - Saham dan Diskusi Saham, Bursa Saham, IDX, IHSG