Bank Mandiri (Persero) Tbk - Price History

Monthly price history for BMRI.JK (Bank Mandiri (Persero) Tbk)

DateAdjusted priceReal 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

52 week price:
4709.16
7500.00

Dividend Yield: 5.64%

5-year range yield:
4.88%
11.06%

Forward Dividend Yield: 5.85%

Payout Ratio: 60.01%

Payout Ratio Range:
43.96%
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%

Links: