See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BBMD.JK stock page

Bank Mestika Dharma Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-192,130.002,140.002,080.002,080.002,055.682,800
2025-08-182,110.002,110.002,110.002,110.002,085.330
2025-08-152,110.002,110.002,110.002,110.002,085.330
2025-08-142,080.002,120.002,080.002,110.002,085.331,300
2025-08-132,130.002,130.002,110.002,110.002,085.33700
2025-08-122,100.002,100.002,100.002,100.002,075.45100
2025-08-112,110.002,110.002,110.002,110.002,085.330
2025-08-082,130.002,130.002,080.002,110.002,085.331,500
2025-08-072,090.002,090.002,090.002,090.002,065.571,900
2025-08-062,150.002,190.002,100.002,130.002,105.106,500
2025-08-052,100.002,160.002,100.002,160.002,134.7513,000
2025-08-042,120.002,160.002,100.002,150.002,124.86378,200
2025-08-012,180.002,180.002,170.002,170.002,144.63300
2025-07-312,140.002,200.002,110.002,190.002,164.404,800
2025-07-302,150.002,170.002,100.002,170.002,144.631,400
2025-07-292,140.002,170.002,090.002,150.002,124.8620,000
2025-07-282,190.002,200.002,140.002,190.002,164.40400
2025-07-252,160.002,180.002,160.002,180.002,154.51300
2025-07-242,190.002,190.002,110.002,120.002,095.211,000
2025-07-232,180.002,200.002,130.002,200.002,174.281,400
2025-07-222,180.002,200.002,130.002,200.002,174.281,500
2025-07-212,100.002,180.002,100.002,180.002,154.51400
2025-07-182,200.002,200.002,120.002,200.002,174.281,300
2025-07-172,100.002,200.002,100.002,200.002,174.28200
2025-07-162,110.002,190.002,100.002,180.002,154.5110,200
2025-07-152,200.002,200.002,050.002,110.002,085.336,100
2025-07-142,050.002,140.002,050.002,090.002,065.577,100
2025-07-112,070.002,080.002,050.002,080.002,055.681,500
2025-07-102,110.002,110.002,070.002,080.002,055.68500
2025-07-092,070.002,120.002,060.002,120.002,095.211,700
2025-07-082,070.002,120.002,070.002,120.002,095.211,300
2025-07-072,130.002,130.002,130.002,130.002,105.100
2025-07-042,050.002,130.002,040.002,130.002,105.102,200
2025-07-032,140.002,140.002,140.002,140.002,114.980
2025-07-022,100.002,140.002,100.002,140.002,114.98200
2025-07-012,100.002,130.002,050.002,120.002,095.2115,900
2025-06-302,300.002,300.002,100.002,180.002,120.6613,600
2025-06-262,170.002,180.002,100.002,170.002,110.94800
2025-06-252,100.002,180.002,100.002,180.002,120.661,200
2025-06-242,180.002,270.002,180.002,200.002,140.125,600
2025-06-232,180.002,180.002,180.002,180.002,120.660
2025-06-202,080.002,180.002,080.002,180.002,120.661,300
2025-06-192,180.002,190.002,100.002,190.002,130.39700
2025-06-182,190.002,190.002,190.002,190.002,130.390
2025-06-172,200.002,200.002,160.002,190.002,130.391,400
2025-06-162,240.002,240.002,200.002,200.002,140.121,400
2025-06-132,190.002,260.002,190.002,260.002,198.495,500
2025-06-122,100.002,200.002,100.002,200.002,140.123,000
2025-06-112,010.002,180.002,000.002,180.002,120.661,200
2025-06-102,170.002,170.002,170.002,170.002,110.94100
2025-06-052,170.002,170.002,170.002,170.002,110.94100
2025-06-042,100.002,170.002,100.002,170.002,110.94400
2025-06-032,100.002,180.002,100.002,180.002,120.6618,300
2025-06-022,150.002,150.002,030.002,140.002,081.753,600
2025-05-282,050.002,100.002,000.002,030.001,974.75600
2025-05-272,050.002,110.002,050.002,080.002,023.39800
2025-05-262,140.002,140.002,050.002,140.002,081.751,200
2025-05-232,070.002,130.002,070.002,130.002,072.02500
2025-05-222,150.002,150.002,060.002,140.002,081.75400
2025-05-212,150.002,150.002,150.002,150.002,091.48100
← NewerPage 6 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1922.3300 IDR
2025-07-0134.2500 IDR
2024-06-0534.2700 IDR
2023-06-1634.2700 IDR
2022-06-0634.2600 IDR
2021-06-1429.7900 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.