Bank Mandiri (Persero) Tbk - Price History
Monthly price history for BMRI.JK (Bank Mandiri (Persero) Tbk)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | IDR6,050 | IDR6,050 |
April 2024 | IDR6,900 | IDR6,900 |
March 2024 | IDR7,250 | IDR7,250 |
February 2024 | IDR6,659.42 | IDR7,000 |
January 2024 | IDR6,326.45 | IDR6,650 |
December 2023 | IDR5,755.64 | IDR6,050 |
November 2023 | IDR5,565.37 | IDR5,850 |
October 2023 | IDR5,398.89 | IDR5,675 |
September 2023 | IDR5,731.86 | IDR6,025 |
August 2023 | IDR5,731.86 | IDR6,025 |
July 2023 | IDR5,446.46 | IDR5,725 |
June 2023 | IDR4,947 | IDR5,200 |
May 2023 | IDR4,804.30 | IDR5,050 |
April 2023 | IDR4,923.22 | IDR5,175 |
March 2023 | IDR4,911.32 | IDR10,325 |
February 2023 | IDR4,525.73 | IDR10,000 |
January 2023 | IDR4,503.10 | IDR9,950 |
December 2022 | IDR4,491.79 | IDR9,925 |
November 2022 | IDR4,763.33 | IDR10,525 |
October 2022 | IDR4,774.64 | IDR10,550 |
September 2022 | IDR4,265.50 | IDR9,425 |
August 2022 | IDR4,005.27 | IDR8,850 |
July 2022 | IDR3,745.04 | IDR8,275 |
June 2022 | IDR3,586.64 | IDR7,925 |
May 2022 | IDR3,846.87 | IDR8,500 |
April 2022 | IDR4,050.53 | IDR8,950 |
March 2022 | IDR3,575.33 | IDR7,900 |
February 2022 | IDR3,326.23 | IDR7,700 |
January 2022 | IDR3,229.04 | IDR7,475 |
December 2021 | IDR3,034.65 | IDR7,025 |
November 2021 | IDR3,023.85 | IDR7,000 |
October 2021 | IDR3,099.44 | IDR7,175 |
September 2021 | IDR2,656.66 | IDR6,150 |
August 2021 | IDR2,635.07 | IDR6,100 |
July 2021 | IDR2,462.28 | IDR5,700 |
June 2021 | IDR2,548.67 | IDR5,900 |
May 2021 | IDR2,591.87 | IDR6,000 |
April 2021 | IDR2,667.46 | IDR6,175 |
March 2021 | IDR2,656.66 | IDR6,150 |
February 2021 | IDR2,569 | IDR6,150 |
January 2021 | IDR2,746.53 | IDR6,575 |
December 2020 | IDR2,642.10 | IDR6,325 |
November 2020 | IDR2,642.10 | IDR6,325 |
October 2020 | IDR2,412.35 | IDR5,775 |
September 2020 | IDR2,071.91 | IDR4,960 |
August 2020 | IDR2,485.45 | IDR5,950 |
July 2020 | IDR2,422.79 | IDR5,800 |
June 2020 | IDR2,067.73 | IDR4,950 |
May 2020 | IDR1,867.22 | IDR4,470 |
April 2020 | IDR1,863.04 | IDR4,460 |
March 2020 | IDR1,954.94 | IDR4,680 |
February 2020 | IDR3,038.94 | IDR7,275 |
January 2020 | IDR3,002.19 | IDR7,550 |
December 2019 | IDR3,051.90 | IDR7,675 |
November 2019 | IDR2,773.55 | IDR6,975 |
October 2019 | IDR2,793.43 | IDR7,025 |
September 2019 | IDR2,773.55 | IDR6,975 |
August 2019 | IDR2,882.90 | IDR7,250 |
July 2019 | IDR3,171.19 | IDR7,975 |
June 2019 | IDR3,191.07 | IDR8,025 |
May 2019 | IDR3,051.90 | IDR7,675 |
April 2019 | IDR2,975.55 | IDR7,725 |
March 2019 | IDR2,879.26 | IDR7,475 |
February 2019 | IDR2,744.44 | IDR7,125 |
January 2019 | IDR2,869.63 | IDR7,450 |
December 2018 | IDR2,840.74 | IDR7,375 |
November 2018 | IDR2,850.37 | IDR7,400 |
October 2018 | IDR2,638.52 | IDR6,850 |
September 2018 | IDR2,590.37 | IDR6,725 |
August 2018 | IDR2,657.77 | IDR6,900 |
July 2018 | IDR2,561.48 | IDR6,650 |
June 2018 | IDR2,638.52 | IDR6,850 |
May 2018 | IDR2,715.55 | IDR7,050 |
April 2018 | IDR2,744.44 | IDR7,125 |
March 2018 | IDR2,956.29 | IDR7,675 |
February 2018 | IDR2,960.44 | IDR8,300 |
January 2018 | IDR2,906.94 | IDR8,150 |
December 2017 | IDR2,853.44 | IDR8,000 |
November 2017 | IDR2,639.43 | IDR7,400 |
October 2017 | IDR2,514.59 | IDR7,050 |
September 2017 | IDR2,398.67 | IDR6,725 |
August 2017 | IDR2,336.25 | IDR13,100 |
July 2017 | IDR2,434.34 | IDR13,650 |
June 2017 | IDR2,273.83 | IDR12,750 |
May 2017 | IDR2,247.08 | IDR12,600 |
April 2017 | IDR2,086.58 | IDR11,700 |
March 2017 | IDR2,086.58 | IDR11,700 |
February 2017 | IDR1,969.77 | IDR11,300 |
January 2017 | IDR1,900.04 | IDR10,900 |
December 2016 | IDR2,017.70 | IDR11,575 |
November 2016 | IDR1,830.31 | IDR10,500 |
October 2016 | IDR2,000.27 | IDR11,475 |
September 2016 | IDR1,952.34 | IDR11,200 |
August 2016 | IDR1,956.69 | IDR11,225 |
July 2016 | IDR1,760.59 | IDR10,100 |
June 2016 | IDR1,660.36 | IDR9,525 |
May 2016 | IDR1,573.20 | IDR9,025 |
April 2016 | IDR1,682.15 | IDR9,650 |
March 2016 | IDR1,795.45 | IDR10,300 |
February 2016 | IDR1,622.04 | IDR9,550 |
January 2016 | IDR1,630.54 | IDR9,600 |
December 2015 | IDR1,571.09 | IDR9,250 |
November 2015 | IDR1,443.70 | IDR8,500 |
October 2015 | IDR1,477.67 | IDR8,700 |
September 2015 | IDR1,346.04 | IDR7,925 |
August 2015 | IDR1,545.61 | IDR9,100 |
July 2015 | IDR1,617.80 | IDR9,525 |
June 2015 | IDR1,706.97 | IDR10,050 |
May 2015 | IDR1,830.11 | IDR10,775 |
April 2015 | IDR1,825.86 | IDR10,750 |
March 2015 | IDR2,118.85 | IDR12,475 |
February 2015 | IDR2,002.53 | IDR12,000 |
January 2015 | IDR1,835.65 | IDR11,000 |
December 2014 | IDR1,798.10 | IDR10,775 |
November 2014 | IDR1,756.38 | IDR10,525 |
October 2014 | IDR1,727.18 | IDR10,350 |
September 2014 | IDR1,681.29 | IDR10,075 |
August 2014 | IDR1,731.35 | IDR10,375 |
July 2014 | IDR1,710.49 | IDR10,250 |
June 2014 | IDR1,622.88 | IDR9,725 |
May 2014 | IDR1,697.98 | IDR10,175 |
April 2014 | IDR1,639.57 | IDR9,825 |
March 2014 | IDR1,576.99 | IDR9,450 |
February 2014 | IDR1,481.46 | IDR9,100 |
January 2014 | IDR1,416.34 | IDR8,700 |
December 2013 | IDR1,277.97 | IDR7,850 |
November 2013 | IDR1,245.41 | IDR7,650 |
October 2013 | IDR1,400.06 | IDR8,600 |
September 2013 | IDR1,294.25 | IDR7,950 |
August 2013 | IDR1,155.87 | IDR7,100 |
July 2013 | IDR1,448.90 | IDR8,900 |
June 2013 | IDR1,465.18 | IDR9,000 |
May 2013 | IDR1,579.14 | IDR9,700 |
April 2013 | IDR1,709.38 | IDR10,500 |
March 2013 | IDR1,597.51 | IDR10,000 |
February 2013 | IDR1,605.50 | IDR10,050 |
January 2013 | IDR1,445.75 | IDR9,050 |
December 2012 | IDR1,293.98 | IDR8,100 |
November 2012 | IDR1,317.95 | IDR8,250 |
October 2012 | IDR1,317.95 | IDR8,250 |
September 2012 | IDR1,309.96 | IDR8,200 |
August 2012 | IDR1,246.06 | IDR7,800 |
July 2012 | IDR1,325.93 | IDR8,300 |
June 2012 | IDR1,150.21 | IDR7,200 |
May 2012 | IDR1,102.28 | IDR6,900 |
April 2012 | IDR1,164.80 | IDR7,400 |
March 2012 | IDR1,078.23 | IDR6,850 |
February 2012 | IDR1,015.27 | IDR6,450 |
January 2012 | IDR1,054.62 | IDR6,700 |
December 2011 | IDR1,062.49 | IDR6,750 |
November 2011 | IDR1,007.40 | IDR6,400 |
October 2011 | IDR1,125.45 | IDR7,150 |
September 2011 | IDR991.66 | IDR6,300 |
August 2011 | IDR1,078.23 | IDR6,850 |
July 2011 | IDR1,235.64 | IDR7,850 |
June 2011 | IDR1,133.32 | IDR7,200 |
May 2011 | IDR1,113.66 | IDR7,200 |
April 2011 | IDR1,105.92 | IDR7,150 |
March 2011 | IDR1,051.79 | IDR6,800 |
February 2011 | IDR897.11 | IDR5,800 |
January 2011 | IDR904.95 | IDR5,850.66 |
December 2010 | IDR988.60 | IDR6,391.47 |
November 2010 | IDR970.42 | IDR6,293.14 |
October 2010 | IDR1,061.40 | IDR6,883.12 |
September 2010 | IDR1,091.73 | IDR7,079.78 |
August 2010 | IDR894.61 | IDR5,801.49 |
July 2010 | IDR909.77 | IDR5,899.82 |
June 2010 | IDR909.77 | IDR5,899.82 |
May 2010 | IDR796.31 | IDR5,260.67 |
April 2010 | IDR863.29 | IDR5,703.16 |
March 2010 | IDR796.31 | IDR5,260.67 |
February 2010 | IDR666.08 | IDR4,400.28 |
January 2010 | IDR695.84 | IDR4,596.94 |
December 2009 | IDR699.56 | IDR4,621.53 |
November 2009 | IDR659.60 | IDR4,375.70 |
October 2009 | IDR692.94 | IDR4,596.94 |
September 2009 | IDR696.65 | IDR4,621.53 |
August 2009 | IDR607.72 | IDR4,031.54 |
July 2009 | IDR618.83 | IDR4,105.29 |
June 2009 | IDR470.61 | IDR3,121.99 |
May 2009 | IDR440.96 | IDR2,925.33 |
April 2009 | IDR398.02 | IDR2,728.67 |
March 2009 | IDR311.96 | IDR2,138.68 |
February 2009 | IDR249.57 | IDR1,710.95 |
January 2009 | IDR261.05 | IDR1,789.61 |
December 2008 | IDR290.45 | IDR1,991.19 |
November 2008 | IDR213.71 | IDR1,465.12 |
October 2008 | IDR223.75 | IDR1,533.95 |
September 2008 | IDR583,470.61 | IDR1,000,000 |
August 2008 | IDR405.20 | IDR2,777.83 |
July 2008 | IDR426.71 | IDR2,925.33 |
June 2008 | IDR372.92 | IDR2,556.59 |
May 2008 | IDR388.40 | IDR2,851.58 |
April 2008 | IDR385.06 | IDR2,827 |
March 2008 | IDR421.89 | IDR3,097.41 |
February 2008 | IDR438.63 | IDR3,220.32 |
January 2008 | IDR445.32 | IDR3,269.48 |
December 2007 | IDR468.76 | IDR3,441.56 |
November 2007 | IDR475.46 | IDR3,490.73 |
October 2007 | IDR505.59 | IDR3,711.97 |
September 2007 | IDR472.11 | IDR3,466.14 |
August 2007 | IDR435.28 | IDR3,195.74 |
July 2007 | IDR472.11 | IDR3,466.14 |
June 2007 | IDR418.54 | IDR3,072.82 |
May 2007 | IDR425.87 | IDR3,195.74 |
April 2007 | IDR402.94 | IDR3,023.66 |
March 2007 | IDR327.59 | IDR2,458.26 |
February 2007 | IDR304.66 | IDR2,286.18 |
January 2007 | IDR337.42 | IDR2,532.01 |
December 2006 | IDR380 | IDR2,851.58 |
November 2006 | IDR363.62 | IDR2,728.67 |
October 2006 | IDR357.07 | IDR2,679.50 |
September 2006 | IDR304.66 | IDR2,286.18 |
August 2006 | IDR275.18 | IDR2,064.94 |
July 2006 | IDR230.62 | IDR1,730.61 |
June 2006 | IDR225.38 | IDR1,691.28 |
May 2006 | IDR219.33 | IDR1,661.78 |
April 2006 | IDR249.18 | IDR1,887.94 |
March 2006 | IDR225.82 | IDR1,710.95 |
February 2006 | IDR210.24 | IDR1,592.95 |
January 2006 | IDR231.01 | IDR1,750.28 |
December 2005 | IDR212.84 | IDR1,612.62 |
November 2005 | IDR167.42 | IDR1,268.46 |
October 2005 | IDR171.31 | IDR1,297.96 |
September 2005 | IDR188.18 | IDR1,425.79 |
August 2005 | IDR177.80 | IDR1,347.13 |
July 2005 | IDR208.95 | IDR1,583.12 |
June 2005 | IDR194.67 | IDR1,474.96 |
May 2005 | IDR205.38 | IDR1,632.28 |
April 2005 | IDR197.95 | IDR1,573.29 |
March 2005 | IDR211.56 | IDR1,681.45 |
February 2005 | IDR223.94 | IDR1,779.78 |
January 2005 | IDR240.02 | IDR1,907.61 |
December 2004 | IDR238.16 | IDR1,892.86 |
November 2004 | IDR218.37 | IDR1,794.53 |
October 2004 | IDR188.46 | IDR1,548.70 |
September 2004 | IDR173.50 | IDR1,425.79 |
August 2004 | IDR149.57 | IDR1,229.13 |
July 2004 | IDR149.57 | IDR1,229.13 |
June 2004 | IDR140.59 | IDR1,155.38 |
May 2004 | IDR141.47 | IDR1,229.13 |
April 2004 | IDR164.10 | IDR1,425.79 |
March 2004 | IDR158.44 | IDR1,376.62 |
February 2004 | IDR158.44 | IDR1,376.62 |
January 2004 | IDR147.12 | IDR1,278.29 |
December 2003 | IDR113.17 | IDR983.30 |
November 2003 | IDR99.45 | IDR909.56 |
October 2003 | IDR102.14 | IDR934.14 |
September 2003 | IDR91.39 | IDR835.81 |
August 2003 | IDR91.39 | IDR835.81 |
July 2003 | IDR83.32 | IDR762.06 |
BMRI.JK
Price: IDR6,050
Dividend Yield: 5.64%
Forward Dividend Yield: 5.85%
Payout Ratio: 60.01%
Dividend Per Share: 353.96 IDR
Earnings Per Share: 589.79 IDR
P/E Ratio: 12.03
Exchange: JKT
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 585.7 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 15.85%