Efek Terdaftar

Bank Mandiri (Persero) Tbk, PT

Security name
Bank Mandiri (Persero) Tbk
Issuer
Bank Mandiri (Persero) Tbk, PT
ISIN Code
ID1000095003
Short Code
BMRI
Type
Saham Biasa
Listing Date
14 Juli 2003
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
93,333,333,332.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
93,333,333,332 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Apr 2023 5,100 5,225 5,100 5,150 959,070 492,447,567,500 13,835
14 Apr 2023 5,150 5,250 5,150 5,225 1,236,275 644,667,095,000 15,562
18 Apr 2023 5,150 5,250 5,125 5,175 1,071,151 555,120,342,500 14,173
05 May 2023 5,175 5,200 5,125 5,175 551,330 284,332,882,500 10,797
09 May 2023 5,100 5,125 5,050 5,050 941,007 476,969,535,000 20,045
10 May 2023 5,050 5,125 5,050 5,075 581,724 295,671,305,000 9,975
11 May 2023 5,075 5,100 5,025 5,100 636,095 321,889,765,000 12,774
12 May 2023 5,075 5,075 5,000 5,000 908,161 455,935,567,500 17,677
17 May 2023 4,990 5,075 4,980 5,000 635,153 318,707,000,500 9,490
22 May 2023 5,100 5,250 5,075 5,225 1,202,875 625,646,730,000 15,427
26 May 2023 5,175 5,200 5,100 5,125 423,137 217,331,257,500 8,255
29 May 2023 5,175 5,175 5,100 5,150 606,469 311,474,350,000 6,850
30 May 2023 5,100 5,200 5,100 5,150 602,960 311,067,480,000 6,389
06 Jun 2023 5,050 5,100 4,950 5,050 2,446,152 1,230,903,422,000 23,142
07 Jun 2023 5,000 5,075 5,000 5,025 1,159,445 582,500,190,000 16,677
08 Jun 2023 5,000 5,075 5,000 5,025 1,734,842 871,820,557,500 12,380
12 Jun 2023 5,100 5,125 5,050 5,100 910,803 462,538,155,000 11,183
13 Jun 2023 5,100 5,175 5,050 5,100 1,438,047 734,031,212,500 9,619
14 Jun 2023 5,125 5,150 5,050 5,050 966,703 490,852,237,500 11,681
15 Jun 2023 5,050 5,150 5,050 5,125 940,979 480,072,240,000 10,853
19 Jun 2023 5,100 5,150 5,100 5,125 362,113 185,388,235,000 5,365
20 Jun 2023 5,100 5,125 5,050 5,100 443,168 225,499,655,000 6,525
21 Jun 2023 5,050 5,100 5,050 5,100 585,239 297,407,537,500 7,394
22 Jun 2023 5,100 5,150 5,075 5,075 604,573 308,702,717,500 10,744
23 Jun 2023 5,075 5,125 5,050 5,075 472,769 240,616,782,500 6,278
26 Jun 2023 5,100 5,175 5,075 5,125 742,637 381,864,730,000 11,004
03 Jul 2023 5,125 5,350 5,125 5,350 2,273,585 1,192,259,862,500 18,374
05 Jul 2023 5,300 5,325 5,250 5,275 784,300 415,992,267,500 6,588
06 Jul 2023 5,300 5,350 5,250 5,300 909,810 480,511,787,500 7,113
07 Jul 2023 5,275 5,300 5,150 5,150 1,285,151 669,251,855,000 11,529
10 Jul 2023 5,175 5,225 5,150 5,175 826,857 428,448,930,000 7,100
24 Jul 2023 5,550 5,625 5,500 5,500 548,650 304,615,210,000 8,994
25 Jul 2023 5,550 5,575 5,500 5,550 652,373 361,400,955,000 7,913
26 Jul 2023 5,550 5,600 5,525 5,575 885,267 492,631,757,500 9,368
27 Jul 2023 5,575 5,700 5,575 5,625 865,562 488,505,080,000 11,479
01 Aug 2023 5,650 5,725 5,600 5,650 1,147,025 649,910,292,500 8,993
03 Aug 2023 5,725 5,825 5,700 5,800 685,875 397,085,157,500 9,745
04 Aug 2023 5,800 5,825 5,750 5,775 471,442 272,766,845,000 6,264
08 Aug 2023 5,900 5,950 5,875 5,900 834,758 492,460,130,000 6,758
11 Aug 2023 5,975 6,025 5,900 5,925 465,686 276,008,797,500 8,696
16 Aug 2023 5,775 5,800 5,675 5,800 1,905,915 1,095,069,142,500 18,391
18 Aug 2023 5,725 5,825 5,725 5,775 1,048,946 605,633,700,000 7,754
25 Aug 2023 5,900 5,925 5,825 5,900 650,931 383,034,062,500 6,475
31 Aug 2023 6,000 6,075 5,900 6,025 1,590,629 955,594,812,500 9,265
01 Sep 2023 6,075 6,125 6,050 6,075 507,960 308,715,915,000 8,064
05 Sep 2023 6,100 6,150 6,075 6,100 248,931 151,870,280,000 5,676
06 Sep 2023 6,050 6,125 6,050 6,050 405,478 246,115,195,000 6,145
07 Sep 2023 6,000 6,025 5,825 5,875 1,243,514 733,733,975,000 20,521
08 Sep 2023 5,900 5,925 5,775 5,900 819,804 480,414,552,500 11,837
11 Sep 2023 5,900 5,925 5,825 5,925 745,106 439,382,525,000 6,543
12 Sep 2023 5,950 5,950 5,850 5,875 540,768 318,292,275,000 7,535
13 Sep 2023 5,825 5,850 5,775 5,850 698,840 406,652,830,000 11,820
14 Sep 2023 5,825 5,875 5,775 5,825 591,326 344,077,587,500 8,870
15 Sep 2023 5,900 5,975 5,850 5,925 1,651,062 977,934,650,000 8,687
21 Sep 2023 6,050 6,075 5,975 6,000 605,350 364,076,330,000 9,454
22 Sep 2023 6,000 6,050 5,975 6,000 510,699 307,119,307,500 7,030
25 Sep 2023 6,000 6,050 5,975 6,000 407,079 244,427,612,500 4,040
27 Sep 2023 5,925 6,050 5,900 6,000 750,506 450,219,272,500 10,799
29 Sep 2023 6,050 6,050 6,000 6,025 715,589 431,451,327,500 6,180
04 Oct 2023 6,075 6,125 5,975 6,125 691,540 419,071,490,000 7,347
05 Oct 2023 6,150 6,200 6,100 6,125 695,668 428,888,440,000 8,833
06 Oct 2023 6,150 6,150 6,025 6,025 259,136 157,021,780,000 6,302
10 Oct 2023 5,900 6,075 5,900 6,000 488,503 293,351,777,500 7,734
12 Oct 2023 6,075 6,175 6,050 6,075 913,418 557,177,492,500 10,142
13 Oct 2023 6,075 6,150 6,025 6,075 399,147 242,415,597,500 3,891
16 Oct 2023 6,025 6,075 5,975 6,025 604,109 363,000,330,000 7,780
17 Oct 2023 6,000 6,025 5,925 6,000 747,023 446,054,357,500 11,508
18 Oct 2023 5,925 5,950 5,825 5,850 918,694 540,118,017,500 16,442
19 Oct 2023 5,775 5,800 5,700 5,725 1,602,778 919,918,345,000 20,760
23 Oct 2023 5,700 5,725 5,625 5,675 738,975 419,647,225,000 11,297
24 Oct 2023 5,700 5,800 5,675 5,750 724,692 417,463,990,000 8,247
25 Oct 2023 5,825 5,900 5,775 5,850 904,265 529,746,225,000 8,277
27 Oct 2023 5,750 5,775 5,700 5,700 901,770 517,686,910,000 8,222
30 Oct 2023 5,700 5,725 5,625 5,725 815,470 462,650,000,000 14,255
31 Oct 2023 5,800 5,850 5,650 5,675 994,494 568,095,010,000 15,697
01 Nov 2023 5,700 5,700 5,625 5,650 742,812 420,768,765,000 9,829
03 Nov 2023 5,925 5,975 5,825 5,825 533,795 314,667,582,500 8,688
06 Nov 2023 5,900 5,925 5,850 5,925 582,661 343,014,912,500 6,399
08 Nov 2023 5,775 5,850 5,725 5,850 635,494 368,589,745,000 9,753
10 Nov 2023 5,850 5,850 5,775 5,775 596,115 345,721,025,000 7,161
13 Nov 2023 5,850 5,850 5,800 5,825 220,769 128,696,370,000 4,904
15 Nov 2023 5,900 5,975 5,875 5,925 742,557 439,068,135,000 8,650
16 Nov 2023 5,850 5,925 5,825 5,925 542,994 319,931,970,000 5,501
20 Nov 2023 5,825 5,925 5,825 5,875 270,605 158,992,430,000 4,889
21 Nov 2023 5,850 5,925 5,825 5,875 550,943 323,355,697,500 6,263
22 Nov 2023 5,825 5,900 5,825 5,875 211,111 123,824,207,500 3,846
23 Nov 2023 5,950 5,950 5,900 5,900 367,256 217,284,870,000 5,107
28 Nov 2023 5,900 5,925 5,875 5,900 582,558 343,958,572,500 7,738
29 Nov 2023 5,850 5,925 5,825 5,850 367,966 215,308,090,000 7,727
30 Nov 2023 5,850 5,925 5,825 5,850 1,173,650 687,766,250,000 6,350
01 Dec 2023 5,850 5,900 5,825 5,900 313,651 183,721,535,000 5,694
04 Dec 2023 5,925 6,025 5,900 6,000 661,620 395,968,570,000 11,955
05 Dec 2023 6,000 6,000 5,875 5,975 586,684 348,759,245,000 9,932
06 Dec 2023 5,925 5,950 5,800 5,800 887,472 518,471,587,500 15,182
07 Dec 2023 5,800 5,825 5,725 5,750 979,667 563,012,085,000 15,080
08 Dec 2023 5,750 5,775 5,650 5,700 980,367 559,935,007,500 13,419
11 Dec 2023 5,650 5,800 5,650 5,775 686,550 393,373,112,500 8,938
12 Dec 2023 5,800 5,825 5,750 5,800 551,105 318,749,425,000 6,603
13 Dec 2023 5,750 5,775 5,700 5,725 1,214,506 696,156,307,500 10,604
14 Dec 2023 5,825 6,025 5,800 5,950 1,893,831 1,121,762,112,500 16,097
15 Dec 2023 5,950 6,000 5,900 5,900 1,423,822 843,207,620,000 11,077
20 Dec 2023 5,900 5,975 5,900 5,925 653,610 387,361,895,000 6,108
21 Dec 2023 5,950 5,975 5,925 5,975 503,639 299,713,847,500 6,811
22 Dec 2023 5,950 5,975 5,925 5,975 299,756 178,374,337,500 4,882
27 Dec 2023 6,000 6,025 5,925 6,000 487,046 291,716,227,500 7,910
28 Dec 2023 6,050 6,150 6,000 6,125 751,187 457,235,925,000 10,206
29 Dec 2023 6,125 6,125 6,000 6,050 630,971 381,596,087,500 8,095
02 Jan 2024 6,050 6,125 6,025 6,125 262,357 159,682,240,000 5,357
03 Jan 2024 6,100 6,150 6,050 6,100 300,539 183,528,372,500 5,888
04 Jan 2024 6,125 6,400 6,100 6,350 1,525,120 960,412,877,500 14,944
08 Jan 2024 6,500 6,600 6,375 6,400 1,510,183 981,076,925,000 15,345
15 Jan 2024 6,575 6,625 6,475 6,500 830,747 542,001,397,500 12,471
24 Jan 2024 6,450 6,475 6,350 6,400 972,906 621,964,547,500 11,270
25 Jan 2024 6,325 6,400 6,250 6,275 990,941 626,428,500,000 13,399
29 Jan 2024 6,350 6,475 6,275 6,475 1,247,530 797,240,027,500 10,147
01 Feb 2024 6,575 6,625 6,500 6,550 1,681,467 1,102,347,852,500 21,342
02 Feb 2024 6,625 6,675 6,600 6,675 1,201,162 797,430,420,000 9,892
07 Feb 2024 6,875 6,950 6,850 6,950 897,576 621,651,075,000 8,184
13 Feb 2024 7,100 7,125 7,025 7,025 1,026,689 724,083,700,000 12,946
15 Feb 2024 7,300 7,375 7,150 7,200 2,205,300 1,602,375,890,000 23,546
19 Feb 2024 7,150 7,325 7,125 7,150 837,535 602,588,797,500 13,659
20 Feb 2024 7,250 7,250 7,150 7,150 873,120 625,934,545,000 16,359
21 Feb 2024 7,125 7,250 7,075 7,250 1,302,615 933,084,050,000 16,881
22 Feb 2024 7,175 7,200 7,100 7,100 857,358 611,845,380,000 13,746
23 Feb 2024 7,050 7,100 7,000 7,050 1,094,047 768,868,247,500 20,335
26 Feb 2024 6,950 7,075 6,950 7,050 772,133 541,939,627,500 11,165
27 Feb 2024 6,975 7,100 6,975 7,075 580,661 409,526,960,000 9,765
28 Feb 2024 7,025 7,125 7,025 7,125 597,412 423,192,155,000 11,504
29 Feb 2024 7,125 7,150 7,000 7,000 1,507,313 1,059,353,345,000 21,371
01 Mar 2024 7,050 7,075 6,975 7,025 907,394 635,436,587,500 15,998
04 Mar 2024 7,000 7,050 6,975 7,025 447,072 313,623,522,500 12,842
05 Mar 2024 7,075 7,100 7,000 7,025 925,572 651,352,365,000 11,283
07 Mar 2024 7,075 7,125 7,025 7,100 949,504 673,149,430,000 16,677
08 Mar 2024 7,150 7,175 7,100 7,125 1,090,324 778,533,235,000 10,362
13 Mar 2024 7,250 7,275 7,150 7,275 1,260,227 912,080,095,000 16,321
21 Mar 2024 7,100 7,200 7,050 7,050 817,748 580,149,027,500 13,697
26 Mar 2024 7,125 7,225 7,125 7,175 742,743 532,833,740,000 10,579
27 Mar 2024 7,200 7,250 7,175 7,175 462,957 333,589,660,000 7,795
01 Apr 2024 7,250 7,250 6,750 6,900 1,583,586 1,097,973,422,500 43,165
05 Apr 2024 6,825 6,900 6,825 6,825 461,115 316,166,982,500 10,275

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BMRI : 353.957511267 IDR) 19 Mar 2024 21 Mar 2024 28 Mar 2024 Active
Proxy Voting   - 12 Feb 2024 07 Mar 2024 Active
Cash Dividend (1 BMRI : 529.33676379 IDR) 24 Mar 2023 28 Mar 2023 12 Apr 2023 Active
Mandatory Conversion (1 BMRI : 2 BMRI ) - 05 Apr 2023 06 Apr 2023 Active
Proxy Voting   - 17 Feb 2023 14 Mar 2023 Active
Cash Dividend (1 BMRI : 360.63556387 IDR) 18 Mar 2022 22 Mar 2022 06 Apr 2022 Active
Proxy Voting   - 15 Feb 2022 10 Mar 2022 Active
Cash Dividend (1 BMRI : 220.27176825 IDR) 23 Mar 2021 25 Mar 2021 12 Apr 2021 Active
Proxy Voting   - 18 Feb 2021 15 Mar 2021 Active
Proxy Voting   - 28 Sep 2020 21 Oct 2020 Active
Cash Dividend (1000000 BMRI : 353341712 IDR) 27 Feb 2020 02 Mar 2020 20 Mar 2020 Active
Proxy Voting   - 27 Jan 2020 19 Feb 2020 Active
Proxy Voting   - 14 Nov 2019 09 Dec 2019 Active
Proxy Voting   - 05 Aug 2019 28 Aug 2019 Active
Cash Dividend (1000000 BMRI : 241216272 IDR) 24 May 2019 28 May 2019 19 Jun 2019 Active
Proxy Voting   - 23 Apr 2019 16 May 2019 Active
Proxy Voting   - 13 Dec 2018 07 Jan 2019 Active
Cash Dividend (1000000 BMRI : 199025516 IDR) 28 Mar 2018 03 Apr 2018 20 Apr 2018 Active
Proxy Voting   - 26 Feb 2018 21 Mar 2018 Active
Mandatory Conversion (1 BMRI : 2 BMRI ) - 15 Sep 2017 18 Sep 2017 Active
Proxy Voting   - 27 Jul 2017 21 Aug 2017 Active
Cash Dividend (1 BMRI : 266.26947 IDR) 21 Mar 2017 24 Mar 2017 13 Apr 2017 Active
Proxy Voting   - 17 Feb 2017 14 Mar 2017 Active
Cash Dividend (1 BMRI : 261.44958 IDR) 29 Mar 2016 01 Apr 2016 22 Apr 2016 Active
Proxy Voting   - 25 Feb 2016 21 Mar 2016 Active
Proxy Voting   - 25 Nov 2015 18 Dec 2015 Active
Proxy Voting   - 10 Sep 2015 05 Oct 2015 Cancelled
Cash Dividend (1 BMRI : 212.91292 IDR) 23 Mar 2015 26 Mar 2015 17 Apr 2015 Active
Proxy Voting   - 18 Feb 2015 16 Mar 2015 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Cash Dividend (1 BMRI : 234.04825 IDR) 26 Mar 2014 01 Apr 2014 15 Apr 2014 Active
Proxy Voting   - 11 Feb 2014 27 Feb 2014 Active
Cash Dividend (1 BMRI : 199.33799 IDR) 26 Apr 2013 01 May 2013 16 May 2013 Active
Proxy Voting   - 15 Mar 2013 02 Apr 2013 Active
Cash Dividend (100000 BMRI : 10496609 IDR) 15 May 2012 22 May 2012 05 Jun 2012 Active
Proxy Voting   - 04 Apr 2012 23 Apr 2012 Active
Cash Dividend (1 BMRI : 120.59884 IDR) 15 Jun 2011 20 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 05 May 2011 23 May 2011 Active
Right Distribution (8985 BMRI : 1000 BMRI-R ) 07 Feb 2011 10 Feb 2011 11 Feb 2011 Active
Proxy Voting   - 12 Jan 2011 28 Jan 2011 Active
Cash Dividend (1 BMRI : 19.64286 IDR) 21 Dec 2010 27 Dec 2010 30 Dec 2010 Active
Proxy Voting   - 18 Jun 2010 05 Jul 2010 Active
Cash Dividend (1 BMRI : 100.10841 IDR) 09 Jun 2010 14 Jun 2010 28 Jun 2010 Active
Proxy Voting   - 29 Apr 2010 17 May 2010 Active
Cash Dividend (1 BMRI : 19.26433 IDR) 02 Dec 2009 07 Dec 2009 22 Dec 2009 Active
Cash Dividend (1 BMRI : 88.89584 IDR) 26 May 2009 29 May 2009 12 Jun 2009 Active
Proxy Voting   - 16 Apr 2009 04 May 2009 Active
Proxy Voting   - 05 Sep 2008 23 Sep 2008 Active
Cash Dividend (1 BMRI : 187.11 IDR) 19 Jun 2008 24 Jun 2008 03 Jul 2008 Active
Proxy Voting   - 13 May 2008 29 May 2008 Active
Proxy Voting   - 28 Feb 2008 17 Mar 2008 Active
Cash Dividend   19 Jun 2007 22 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 10 May 2007 28 May 2007 Active
Proxy Voting   - 06 Dec 2006 22 Dec 2006 Active
Cash Dividend   14 Jun 2006 19 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 04 May 2006 22 May 2006 Active
Proxy Voting   - 22 Feb 2006 09 Mar 2006 Cancelled
Proxy Voting   - 06 Dec 2005 21 Dec 2005 Active
Cash Dividend   13 Jun 2005 16 Jun 2005 24 Jun 2005 Active
Proxy Voting   - 28 Apr 2005 16 May 2005 Active
Cash Dividend   16 Dec 2004 21 Dec 2004 30 Dec 2004 Active
Cash Dividend   11 Jun 2004 16 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 20 Apr 2004 05 May 2004 Active
Cash Dividend   16 Dec 2003 19 Dec 2003 30 Dec 2003 Active
Proxy Voting   - 14 Oct 2003 30 Oct 2003 Active
Proxy Voting   - 11 Sep 2003 29 Sep 2003 Active