Data Historical Harga Saham BMRI (PT. Bank Mandiri (Persero) Tbk.)
Harap diperhatikan bahwa harga saham BMRI mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
6125
H:
6300
L:
6100
C:
6250
|
100 (1.63%) | 61,525,300 | 384,533,125,000 | -2.00% |
| Thu 2024-11-21 |
O:
6225
H:
6225
L:
6125
C:
6150
|
-75 (-1.20%) | 76,579,300 | 470,962,695,000 | 1.22% |
| Wed 2024-11-20 |
O:
6325
H:
6350
L:
6200
C:
6225
|
-25 (-0.40%) | 68,707,200 | 427,702,320,000 | 1.61% |
| Tue 2024-11-19 |
O:
6375
H:
6375
L:
6225
C:
6250
|
-75 (-1.19%) | 95,499,700 | 596,873,125,000 | 2.00% |
| Mon 2024-11-18 |
O:
6350
H:
6425
L:
6225
C:
6325
|
-25 (-0.39%) | 80,652,200 | 510,125,165,000 | 0.40% |
| Fri 2024-11-15 |
O:
6300
H:
6400
L:
6300
C:
6350
|
-25 (-0.39%) | 41,079,700 | 260,856,095,000 | -0.79% |
| Thu 2024-11-14 |
O:
6375
H:
6475
L:
6350
C:
6375
|
-50 (-0.78%) | 69,750,600 | 444,660,075,000 | 0.00% |
| Wed 2024-11-13 |
O:
6500
H:
6550
L:
6400
C:
6425
|
50 (0.78%) | 102,748,300 | 660,157,827,500 | 1.17% |
| Tue 2024-11-12 |
O:
6375
H:
6450
L:
6325
C:
6375
|
25 (0.39%) | 117,281,700 | 747,670,837,500 | 0.00% |
| Mon 2024-11-11 |
O:
6300
H:
6450
L:
6150
C:
6350
|
25 (0.40%) | 125,606,000 | 797,598,100,000 | -0.79% |
| Fri 2024-11-08 |
O:
6425
H:
6525
L:
6275
C:
6325
|
-100 (-1.56%) | 192,677,000 | 1,218,682,025,000 | 1.58% |
| Thu 2024-11-07 |
O:
6500
H:
6550
L:
6425
C:
6425
|
-125 (-1.91%) | 154,758,500 | 994,323,362,500 | 1.17% |
| Wed 2024-11-06 |
O:
6925
H:
6925
L:
6550
C:
6550
|
-375 (-5.42%) | 147,272,800 | 964,636,840,000 | 5.73% |
| Tue 2024-11-05 |
O:
6725
H:
6950
L:
6675
C:
6925
|
175 (2.59%) | 88,661,200 | 613,978,810,000 | -2.89% |
| Mon 2024-11-04 |
O:
6600
H:
6800
L:
6525
C:
6750
|
100 (1.50%) | 80,208,800 | 541,409,400,000 | -2.22% |
| Fri 2024-11-01 |
O:
6725
H:
6725
L:
6550
C:
6650
|
-50 (-0.75%) | 101,423,100 | 674,463,615,000 | 1.13% |
| Thu 2024-10-31 |
O:
6750
H:
6825
L:
6700
C:
6700
|
-50 (-0.74%) | 126,730,700 | 849,095,690,000 | 0.75% |
| Wed 2024-10-30 |
O:
6575
H:
6775
L:
6575
C:
6750
|
-75 (-1.10%) | 122,132,700 | 824,395,725,000 | -2.59% |
| Tue 2024-10-29 |
O:
6800
H:
6850
L:
6725
C:
6825
|
0 (0.00%) | 91,268,300 | 622,906,147,500 | -0.37% |
| Mon 2024-10-28 |
O:
7075
H:
7075
L:
6800
C:
6825
|
-225 (-3.19%) | 114,500,800 | 781,467,960,000 | 3.66% |
Artikel Terkait
- Dana Asing Hengkang Rp 4 Triliun, Pasar Obligasi Jadi Pilihan
- IHSG Menguat 0,89% Ditopang Net Buy Asing Rp 339,77 Miliar
- IHSG Naik Tipis, Saham Big Cap Tertekan: Peluang di Saham Lapis Kedua
- BRIS Jadi Satu-satunya Saham Bank dengan Net Foreign Buy pada 25/09
- IHSG Diprediksi Lanjutkan Penguatan, Saham Consumer dan Infrastruktur Naik
