Bank Mandiri Persero Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,660.00 | 3,850.00 | 3,600.00 | 3,850.00 | 3,850.00 | 244,602,000 |
| 2026-10-21 | 3,700.00 | 3,740.00 | 3,610.00 | 3,700.00 | 3,700.00 | 266,930,800 |
| 2026-10-20 | 3,540.00 | 3,700.00 | 3,460.00 | 3,690.00 | 3,690.00 | 395,301,900 |
| 2026-10-19 | 3,230.00 | 3,440.00 | 3,200.00 | 3,360.00 | 3,360.00 | 779,557,500 |
| 2026-10-16 | 3,390.00 | 3,910.00 | 3,390.00 | 3,390.00 | 3,390.00 | 785,788,400 |
| 2026-10-15 | 3,970.00 | 3,990.00 | 3,930.00 | 3,980.00 | 3,980.00 | 98,614,400 |
| 2026-10-14 | 3,990.00 | 4,040.00 | 3,960.00 | 3,960.00 | 3,960.00 | 106,870,300 |
| 2026-10-13 | 4,000.00 | 4,010.00 | 3,920.00 | 3,990.00 | 3,990.00 | 110,238,300 |
| 2026-10-12 | 4,050.00 | 4,070.00 | 4,000.00 | 4,010.00 | 4,010.00 | 108,842,800 |
| 2026-10-09 | 4,010.00 | 4,060.00 | 4,010.00 | 4,040.00 | 4,040.00 | 53,448,900 |
| 2026-10-08 | 4,080.00 | 4,120.00 | 4,000.00 | 4,000.00 | 4,000.00 | 130,849,900 |
| 2026-10-07 | 4,120.00 | 4,130.00 | 4,080.00 | 4,100.00 | 4,100.00 | 51,806,600 |
| 2026-10-06 | 4,120.00 | 4,150.00 | 4,100.00 | 4,100.00 | 4,100.00 | 90,258,000 |
| 2026-10-05 | 4,060.00 | 4,120.00 | 4,050.00 | 4,100.00 | 4,100.00 | 87,169,800 |
| 2026-10-02 | 4,030.00 | 4,060.00 | 4,000.00 | 4,030.00 | 4,030.00 | 75,138,400 |
| 2026-10-01 | 4,010.00 | 4,030.00 | 4,000.00 | 4,010.00 | 4,010.00 | 80,311,200 |
| 2026-09-30 | 4,050.00 | 4,100.00 | 4,010.00 | 4,010.00 | 4,010.00 | 171,069,100 |
| 2026-09-29 | 4,020.00 | 4,080.00 | 4,010.00 | 4,030.00 | 4,030.00 | 189,538,000 |
| 2026-09-28 | 4,070.00 | 4,090.00 | 4,020.00 | 4,020.00 | 4,020.00 | 124,768,400 |
| 2026-09-25 | 4,080.00 | 4,120.00 | 4,070.00 | 4,080.00 | 4,080.00 | 70,546,200 |
| 2026-09-24 | 4,150.00 | 4,160.00 | 4,070.00 | 4,070.00 | 4,070.00 | 182,057,400 |
| 2026-09-23 | 4,180.00 | 4,210.00 | 4,140.00 | 4,190.00 | 4,190.00 | 88,290,300 |
| 2026-09-22 | 4,190.00 | 4,230.00 | 4,160.00 | 4,160.00 | 4,160.00 | 123,121,600 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 66.0000 IDR |
| 2026-05-11 | 376.9569 IDR |
| 2026-01-06 | 100.0000 IDR |
| 2025-04-14 | 466.1843 IDR |
| 2024-03-20 | 353.9575 IDR |
| 2023-03-27 | 529.3368 IDR |
| 2022-03-21 | 360.6356 IDR |
| 2021-03-24 | 220.2718 IDR |
| 2020-02-28 | 353.3417 IDR |
| 2019-05-27 | 241.2163 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.