Jakarta - Delayed Quote IDR

PT Bank Mestika Dharma Tbk (BBMD.JK)

2,170.00
0.00
(0.00%)
As of 11:56:27 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20252,170.002,170.002,170.002,170.002,170.00200
Jun 4, 20252,100.002,170.002,100.002,170.002,170.00400
Jun 3, 20252,100.002,180.002,100.002,180.002,180.0018,300
Jun 2, 20252,150.002,150.002,030.002,140.002,140.003,600
May 28, 20252,050.002,100.002,000.002,030.002,030.00600
May 27, 20252,050.002,110.002,050.002,080.002,080.00800
May 26, 20252,140.002,140.002,050.002,140.002,140.001,200
May 23, 20252,070.002,130.002,070.002,130.002,130.00500
May 22, 20252,150.002,150.002,060.002,140.002,140.00400
May 21, 20252,150.002,150.002,150.002,150.002,150.00100
May 20, 20252,140.002,190.002,120.002,140.002,140.00900
May 19, 20252,190.002,190.002,090.002,120.002,120.003,400
May 16, 20252,070.002,190.002,070.002,190.002,190.00500
May 15, 20252,120.002,120.002,060.002,110.002,110.001,300
May 14, 20252,140.002,150.002,100.002,150.002,150.001,700
May 9, 20252,140.002,180.002,040.002,180.002,180.002,300
May 8, 20252,100.002,140.002,100.002,140.002,140.00300
May 7, 20252,150.002,150.002,150.002,150.002,150.00-
May 6, 20252,190.002,190.002,050.002,150.002,150.008,100
May 5, 20252,200.002,200.002,190.002,190.002,190.00200
May 2, 20252,200.002,200.002,110.002,180.002,180.00700
Apr 30, 20252,180.002,180.002,180.002,180.002,180.00100
Apr 29, 20252,150.002,180.002,150.002,180.002,180.00700
Apr 28, 20252,090.002,150.002,050.002,130.002,130.001,000
Apr 25, 20252,090.002,090.002,090.002,090.002,090.00200
Apr 24, 20252,100.002,100.002,100.002,100.002,100.00100
Apr 23, 20251,970.002,100.001,970.002,100.002,100.00800
Apr 22, 20252,050.002,100.001,955.002,080.002,080.004,700
Apr 21, 20252,050.002,050.002,050.002,050.002,050.00100
Apr 17, 20252,050.002,050.002,050.002,050.002,050.00100
Apr 16, 20252,030.002,050.002,010.002,030.002,030.0011,800
Apr 15, 20252,000.002,030.002,000.002,020.002,020.002,200
Apr 14, 20251,905.002,000.001,905.002,000.002,000.0032,400
Apr 11, 20251,900.001,910.001,850.001,910.001,910.001,000
Apr 10, 20251,900.001,900.001,900.001,900.001,900.00-
Apr 9, 20251,850.001,900.001,850.001,900.001,900.00300
Apr 8, 20251,850.001,850.001,850.001,850.001,850.00300
Mar 27, 20251,945.001,945.001,945.001,945.001,945.00-
Mar 26, 20251,890.001,950.001,890.001,945.001,945.0039,300
Mar 25, 20251,890.001,895.001,890.001,895.001,895.002,500
Mar 24, 20251,895.001,895.001,895.001,895.001,895.00200
Mar 21, 20251,895.001,895.001,895.001,895.001,895.00-
Mar 20, 20251,895.001,895.001,895.001,895.001,895.00100
Mar 19, 20251,895.001,895.001,895.001,895.001,895.00-
Mar 18, 20251,895.001,895.001,895.001,895.001,895.00100
Mar 17, 20251,830.001,895.001,830.001,895.001,895.006,800
Mar 14, 20251,850.001,850.001,830.001,830.001,830.00200
Mar 13, 20251,875.001,875.001,875.001,875.001,875.00-
Mar 12, 20251,845.001,900.001,845.001,875.001,875.00900
Mar 11, 20251,845.001,900.001,800.001,845.001,845.0088,300
Mar 10, 20251,950.001,950.001,815.001,875.001,875.0017,100
Mar 7, 20251,800.001,840.001,755.001,805.001,805.0054,600
Mar 6, 20251,800.001,835.001,795.001,825.001,825.0026,900
Mar 5, 20251,795.001,800.001,795.001,800.001,800.00700
Mar 4, 20251,800.001,800.001,800.001,800.001,800.00-
Mar 3, 20251,800.001,800.001,800.001,800.001,800.00-
Feb 28, 20251,800.001,800.001,800.001,800.001,800.00-
Feb 27, 20251,800.001,800.001,800.001,800.001,800.00-
Feb 26, 20251,800.001,800.001,800.001,800.001,800.00500
Feb 25, 20251,755.001,785.001,700.001,785.001,785.00400
Feb 24, 20251,790.001,790.001,790.001,790.001,790.00100
Feb 21, 20251,705.001,730.001,705.001,730.001,730.00400
Feb 20, 20251,795.001,795.001,795.001,795.001,795.00-
Feb 19, 20251,700.001,795.001,700.001,795.001,795.00600
Feb 18, 20251,710.001,790.001,710.001,790.001,790.0022,400
Feb 17, 20251,705.001,705.001,705.001,705.001,705.00-
Feb 14, 20251,705.001,705.001,705.001,705.001,705.00100
Feb 13, 20251,705.001,705.001,705.001,705.001,705.00-
Feb 12, 20251,750.001,750.001,705.001,705.001,705.00200
Feb 11, 20251,715.001,795.001,715.001,720.001,720.00700
Feb 10, 20251,715.001,715.001,715.001,715.001,715.00-
Feb 7, 20251,715.001,715.001,715.001,715.001,715.00-
Feb 6, 20251,715.001,715.001,715.001,715.001,715.00-
Feb 5, 20251,715.001,715.001,715.001,715.001,715.00-
Feb 4, 20251,720.001,720.001,715.001,715.001,715.002,300
Feb 3, 20251,705.001,705.001,705.001,705.001,705.00-
Jan 31, 20251,800.001,800.001,705.001,705.001,705.006,100
Jan 30, 20251,760.001,760.001,750.001,750.001,750.002,100
Jan 24, 20251,750.001,750.001,750.001,750.001,750.00200
Jan 23, 20251,800.001,800.001,750.001,750.001,750.005,400
Jan 22, 20251,800.001,800.001,755.001,755.001,755.0017,500
Jan 21, 20251,835.001,860.001,800.001,800.001,800.0094,500
Jan 20, 20251,835.001,900.001,835.001,900.001,900.00600
Jan 17, 20251,920.001,920.001,870.001,900.001,900.00900
Jan 16, 20251,950.001,950.001,950.001,950.001,950.00-
Jan 15, 20251,900.002,000.001,850.001,950.001,950.001,200
Jan 14, 20251,900.001,900.001,835.001,900.001,900.00300
Jan 13, 20251,900.001,900.001,840.001,900.001,900.00800
Jan 10, 20251,925.001,925.001,925.001,925.001,925.00-
Jan 9, 20251,925.001,925.001,925.001,925.001,925.00-
Jan 8, 20251,925.001,925.001,925.001,925.001,925.00100
Jan 7, 20251,855.001,900.001,830.001,900.001,900.0037,000
Jan 6, 20251,915.001,915.001,915.001,915.001,915.00-
Jan 3, 20251,915.001,915.001,915.001,915.001,915.00100
Jan 2, 20251,880.001,915.001,805.001,900.001,900.004,400
Dec 30, 20241,935.001,935.001,900.001,930.001,930.00400
Dec 27, 20241,940.001,940.001,885.001,885.001,885.00200
Dec 24, 20241,935.001,945.001,935.001,945.001,945.002,300
Dec 23, 20241,855.001,935.001,855.001,935.001,935.00200
Dec 20, 20241,950.001,950.001,905.001,945.001,945.00300
Dec 19, 20241,955.001,955.001,800.001,895.001,895.0086,400
Dec 18, 20241,990.001,990.001,880.001,880.001,880.004,100
Dec 17, 20241,975.001,980.001,920.001,920.001,920.00500
Dec 16, 20241,980.001,980.001,915.001,935.001,935.004,300
Dec 13, 20242,000.002,000.001,900.001,990.001,990.0016,600
Dec 12, 20241,945.002,000.001,865.001,990.001,990.00123,800
Dec 11, 20242,000.002,140.001,845.001,945.001,945.001,270,500
Dec 10, 20242,060.002,120.001,895.001,895.001,895.00104,800
Dec 9, 20242,080.002,090.002,080.002,090.002,090.0079,100
Dec 6, 20242,000.002,150.002,000.002,150.002,150.005,700
Dec 5, 20242,100.002,180.002,100.002,180.002,180.0073,600
Dec 4, 20242,090.002,180.002,090.002,180.002,180.002,600
Dec 3, 20242,060.002,280.002,060.002,160.002,160.0014,600
Dec 2, 20242,050.002,080.002,000.002,070.002,070.001,600
Nov 29, 20242,000.002,060.001,950.002,050.002,050.008,300
Nov 28, 20242,020.002,030.001,920.002,030.002,030.0044,600
Nov 26, 20241,935.002,030.001,935.002,030.002,030.00900
Nov 25, 20242,000.002,050.001,950.002,040.002,040.0042,800
Nov 22, 20242,090.002,090.001,890.002,050.002,050.007,000
Nov 21, 20241,960.002,300.001,960.002,100.002,100.0038,900
Nov 20, 20241,990.001,990.001,950.001,950.001,950.0034,100
Nov 19, 20241,950.002,000.001,950.002,000.002,000.0028,900
Nov 18, 20241,950.002,000.001,950.002,000.002,000.001,100
Nov 15, 20241,970.002,000.001,950.002,000.002,000.001,600
Nov 14, 20241,950.001,950.001,950.001,950.001,950.001,200
Nov 13, 20241,960.001,960.001,960.001,960.001,960.00100
Nov 12, 20241,960.001,960.001,960.001,960.001,960.00500
Nov 11, 20241,960.001,960.001,960.001,960.001,960.00100
Nov 8, 20241,970.001,970.001,970.001,970.001,970.00100
Nov 7, 20241,950.001,950.001,950.001,950.001,950.00700
Nov 6, 20242,000.002,000.002,000.002,000.002,000.00-
Nov 5, 20242,000.002,000.001,950.002,000.002,000.003,200
Nov 4, 20241,950.002,000.001,950.001,995.001,995.00600
Nov 1, 20241,980.001,980.001,980.001,980.001,980.002,000
Oct 31, 20241,980.001,980.001,980.001,980.001,980.00100
Oct 30, 20241,990.001,990.001,980.001,980.001,980.00500
Oct 29, 20241,990.001,990.001,990.001,990.001,990.00100
Oct 28, 20241,980.001,980.001,980.001,980.001,980.00100
Oct 25, 20241,950.001,990.001,950.001,990.001,990.003,800
Oct 24, 20242,000.002,000.002,000.002,000.002,000.00-
Oct 23, 20242,000.002,000.002,000.002,000.002,000.00100
Oct 22, 20242,000.002,020.002,000.002,000.002,000.004,700
Oct 21, 20242,000.002,000.002,000.002,000.002,000.00600
Oct 18, 20242,040.002,040.002,000.002,000.002,000.005,400
Oct 17, 20242,020.002,020.002,020.002,020.002,020.00100
Oct 16, 20242,010.002,010.002,010.002,010.002,010.00200
Oct 15, 20242,010.002,010.002,010.002,010.002,010.001,000
Oct 14, 20242,020.002,050.002,000.002,000.002,000.0018,300
Oct 11, 20242,030.002,050.002,000.002,000.002,000.004,400
Oct 10, 20242,070.002,070.002,070.002,070.002,070.00-
Oct 9, 20242,050.002,080.002,010.002,070.002,070.003,100
Oct 8, 20242,050.002,090.002,030.002,030.002,030.00600
Oct 7, 20242,030.002,110.002,030.002,030.002,030.001,700
Oct 4, 20242,030.002,030.002,030.002,030.002,030.00-
Oct 3, 20242,010.002,030.002,000.002,030.002,030.0013,700
Oct 2, 20242,050.002,050.002,050.002,050.002,050.00-
Oct 1, 20242,050.002,050.002,050.002,050.002,050.00-
Sep 30, 20242,010.002,050.002,000.002,050.002,050.00300
Sep 27, 20242,050.002,050.002,010.002,050.002,050.002,200
Sep 26, 20242,050.002,090.002,020.002,020.002,020.007,200
Sep 25, 20242,000.002,050.002,000.002,050.002,050.0011,800
Sep 24, 20242,050.002,050.002,050.002,050.002,050.00-
Sep 23, 20242,050.002,050.002,050.002,050.002,050.00800
Sep 20, 20242,050.002,050.002,050.002,050.002,050.00100
Sep 19, 20242,050.002,050.002,020.002,020.002,020.007,600
Sep 18, 20242,050.002,050.002,050.002,050.002,050.00-
Sep 17, 20242,000.002,050.002,000.002,050.002,050.00400
Sep 13, 20242,050.002,050.002,050.002,050.002,050.00500
Sep 12, 20242,050.002,050.002,020.002,050.002,050.003,100
Sep 11, 20242,020.002,090.002,000.002,090.002,090.002,900
Sep 10, 20242,130.002,130.002,130.002,130.002,130.00-
Sep 9, 20242,100.002,150.002,020.002,130.002,130.006,600
Sep 6, 20242,050.002,050.002,050.002,050.002,050.00-
Sep 5, 20242,100.002,100.002,050.002,050.002,050.00181,400
Sep 4, 20242,050.002,100.002,010.002,090.002,090.00151,600
Sep 3, 20242,140.002,140.002,050.002,050.002,050.00101,000
Sep 2, 20242,100.002,100.002,050.002,050.002,050.001,200
Aug 30, 20242,100.002,100.002,100.002,100.002,100.001,000
Aug 29, 20242,100.002,100.002,010.002,050.002,050.007,800
Aug 28, 20242,010.002,160.002,010.002,040.002,040.006,300
Aug 27, 20242,050.002,180.002,040.002,160.002,160.009,600
Aug 26, 20242,100.002,150.002,100.002,120.002,120.001,900
Aug 23, 20242,090.002,100.002,080.002,100.002,100.0011,100
Aug 22, 20242,050.002,050.002,020.002,030.002,030.003,900
Aug 21, 20242,050.002,050.002,030.002,050.002,050.0016,300
Aug 20, 20242,040.002,100.002,040.002,050.002,050.001,000
Aug 19, 20242,050.002,050.002,010.002,030.002,030.003,300
Aug 16, 20242,100.002,100.002,030.002,050.002,050.004,600
Aug 15, 20242,040.002,090.002,040.002,090.002,090.001,300
Aug 14, 20242,050.002,100.002,010.002,030.002,030.008,900
Aug 13, 20241,990.002,010.001,990.002,010.002,010.00300
Aug 12, 20242,000.002,000.002,000.002,000.002,000.00100
Aug 9, 20241,890.002,000.001,890.002,000.002,000.007,900
Aug 8, 20242,050.002,100.001,900.001,940.001,940.0073,300
Aug 7, 20242,050.002,050.001,925.002,050.002,050.0010,900
Aug 6, 20241,950.002,090.001,930.002,050.002,050.0010,200
Aug 5, 20242,190.002,200.001,940.001,950.001,950.00201,100
Aug 2, 20242,000.002,400.002,000.002,100.002,100.0047,100
Aug 1, 20242,040.002,240.002,030.002,050.002,050.009,100
Jul 31, 20242,000.002,400.001,980.002,040.002,040.0085,700
Jul 30, 20241,950.002,000.001,930.002,000.002,000.005,600
Jul 29, 20242,000.002,000.002,000.002,000.002,000.00-
Jul 26, 20242,000.002,000.002,000.002,000.002,000.00-
Jul 25, 20242,000.002,000.002,000.002,000.002,000.00-
Jul 24, 20242,000.002,000.002,000.002,000.002,000.00-
Jul 23, 20242,000.002,000.002,000.002,000.002,000.001,600
Jul 22, 20241,990.001,990.001,990.001,990.001,990.00200
Jul 19, 20241,960.001,960.001,960.001,960.001,960.00-
Jul 18, 20241,960.001,960.001,960.001,960.001,960.00100
Jul 17, 20241,950.001,950.001,950.001,950.001,950.00500
Jul 16, 20242,000.002,000.002,000.002,000.002,000.00100
Jul 15, 20242,000.002,000.001,950.001,950.001,950.002,700
Jul 12, 20241,930.001,930.001,930.001,930.001,930.00200
Jul 11, 20241,930.001,930.001,930.001,930.001,930.001,100
Jul 10, 20241,950.001,950.001,930.001,930.001,930.00200
Jul 9, 20241,950.001,950.001,950.001,950.001,950.00700
Jul 8, 20241,950.001,950.001,950.001,950.001,950.00200
Jul 5, 20242,000.002,000.001,900.001,950.001,950.003,100
Jul 4, 20241,950.001,950.001,950.001,950.001,950.00100
Jul 3, 20241,955.001,955.001,950.001,950.001,950.00200
Jul 2, 20242,000.002,000.002,000.002,000.002,000.00-
Jul 1, 20242,000.002,000.001,955.002,000.002,000.003,900
Jun 28, 20241,845.001,845.001,845.001,845.001,845.00-
Jun 27, 20241,845.001,845.001,845.001,845.001,845.00-
Jun 26, 20241,900.001,900.001,845.001,845.001,845.004,000
Jun 25, 20241,950.001,950.001,950.001,950.001,950.00-
Jun 24, 20241,950.001,950.001,950.001,950.001,950.001,000
Jun 21, 20241,950.001,950.001,950.001,950.001,950.00-
Jun 20, 20241,950.001,950.001,950.001,950.001,950.00-
Jun 19, 20241,950.001,950.001,950.001,950.001,950.00100
Jun 14, 20241,850.001,850.001,850.001,850.001,850.00100
Jun 13, 20241,950.001,950.001,950.001,950.001,950.00500
Jun 12, 20241,950.001,950.001,950.001,950.001,950.00-
Jun 11, 20241,950.001,950.001,950.001,950.001,950.00800
Jun 10, 20241,950.002,000.001,950.001,950.001,950.00500
Jun 7, 20241,950.001,950.001,950.001,950.001,950.00100
Jun 6, 20241,950.001,950.001,950.001,950.001,950.001,100
Jun 5, 2024 34.27 Dividend
Jun 5, 20241,950.001,950.001,950.001,950.001,950.00100

Related Tickers

BINA.JK PT Bank Ina Perdana Tbk
4,320.00
0.00%
 
BMAS.JK PT Bank Maspion Indonesia Tbk
745.00
+9.56%
 
BABP.JK PT Bank MNC Internasional Tbk
52.00
0.00%
 
BKSW.JK PT Bank QNB Indonesia Tbk
60.00
0.00%
 
BTPN.JK PT Bank SMBC Indonesia Tbk
2,100.00
-0.94%
 
DNAR.JK PT Bank Oke Indonesia Tbk
112.00
0.00%
 
AGRS.JK PT Bank IBK Indonesia Tbk
65.00
0.00%
 
BVIC.JK PT Bank Victoria International Tbk
83.00
0.00%
 
BSIM.JK PT Bank Sinarmas Tbk
980.00
+6.56%
 
BEKS.JK PT. Bank Pembangunan Daerah Banten, Tbk
31.00
+3.33%