BMRI.JKBMRI.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $4800.00 | $4840.00 | $4780.00 | $4820.00 | 93.42M |
| 1/12/2026 | $4780.00 | $4850.00 | $4720.00 | $4770.00 | 118.38M |
| 1/9/2026 | $4820.00 | $4840.00 | $4760.00 | $4760.00 | 104.70M |
| 1/8/2026 | $4820.00 | $4880.00 | $4810.00 | $4810.00 | 108.53M |
| 1/7/2026 | $4890.00 | $4900.00 | $4800.00 | $4810.00 | 284.26M |
| 1/6/2026 | $4990.00 | $4990.00 | $4880.00 | $4880.00 | 180.60M |
| 1/5/2026 | $5075.00 | $5100.00 | $5025.00 | $5050.00 | 108.46M |
| 1/2/2026 | $5125.00 | $5150.00 | $5025.00 | $5075.00 | 59.26M |
| 12/30/2025 | $5075.00 | $5150.00 | $5050.00 | $5100.00 | 74.08M |
| 12/29/2025 | $5075.00 | $5150.00 | $5050.00 | $5075.00 | 55.70M |
| 12/24/2025 | $5025.00 | $5100.00 | $5025.00 | $5050.00 | 40.27M |
| 12/23/2025 | $5050.00 | $5100.00 | $5000.00 | $5050.00 | 44.31M |
| 12/22/2025 | $5175.00 | $5200.00 | $5025.00 | $5100.00 | 93.62M |
| 12/19/2025 | $5175.00 | $5200.00 | $5100.00 | $5175.00 | 161.96M |
| 12/18/2025 | $5025.00 | $5175.00 | $5025.00 | $5150.00 | 150.67M |
| 12/17/2025 | $4990.00 | $5025.00 | $4960.00 | $5025.00 | 94.25M |
| 12/16/2025 | $5025.00 | $5050.00 | $4920.00 | $5000.00 | 137.37M |
| 12/15/2025 | $4820.00 | $5025.00 | $4790.00 | $4990.00 | 122.45M |
| 12/12/2025 | $4980.00 | $4980.00 | $4820.00 | $4820.00 | 111.83M |
| 12/11/2025 | $5000.00 | $5050.00 | $4830.00 | $4950.00 | 151.96M |
| 12/10/2025 | $4950.00 | $4970.00 | $4870.00 | $4970.00 | 96.01M |
| 12/9/2025 | $4970.00 | $4980.00 | $4870.00 | $4890.00 | 134.58M |
| 12/8/2025 | $4950.00 | $4960.00 | $4910.00 | $4950.00 | 62.95M |
| 12/5/2025 | $4940.00 | $4940.00 | $4870.00 | $4900.00 | 53.97M |
| 12/4/2025 | $4930.00 | $4940.00 | $4880.00 | $4920.00 | 59.39M |
| 12/3/2025 | $4850.00 | $4920.00 | $4820.00 | $4880.00 | 102.56M |
| 12/2/2025 | $4920.00 | $4940.00 | $4820.00 | $4850.00 | 104.01M |
| 12/1/2025 | $4850.00 | $4910.00 | $4820.00 | $4860.00 | 58.60M |
| 11/28/2025 | $4800.00 | $4880.00 | $4800.00 | $4830.00 | 128.78M |
| 11/27/2025 | $5025.00 | $5025.00 | $4850.00 | $4860.00 | 170.21M |
| 11/26/2025 | $5025.00 | $5025.00 | $4960.00 | $5025.00 | 128.49M |
| 11/25/2025 | $5075.00 | $5100.00 | $4950.00 | $5025.00 | 169.38M |
| 11/24/2025 | $4910.00 | $5100.00 | $4870.00 | $5100.00 | 303.25M |
| 11/21/2025 | $4940.00 | $4970.00 | $4900.00 | $4950.00 | 142.45M |
| 11/20/2025 | $4940.00 | $4990.00 | $4900.00 | $4940.00 | 234.72M |
| 11/19/2025 | $4820.00 | $4850.00 | $4800.00 | $4850.00 | 107.59M |
| 11/18/2025 | $4810.00 | $4850.00 | $4780.00 | $4790.00 | 127.02M |
| 11/17/2025 | $4780.00 | $4850.00 | $4770.00 | $4820.00 | 136.48M |
| 11/14/2025 | $4690.00 | $4750.00 | $4680.00 | $4750.00 | 73.48M |
| 11/13/2025 | $4760.00 | $4760.00 | $4690.00 | $4700.00 | 108.10M |
| 11/12/2025 | $4680.00 | $4790.00 | $4680.00 | $4760.00 | 138.54M |
| 11/11/2025 | $4740.00 | $4750.00 | $4610.00 | $4680.00 | 168.79M |
| 11/10/2025 | $4790.00 | $4790.00 | $4730.00 | $4730.00 | 88.74M |
| 11/7/2025 | $4750.00 | $4780.00 | $4740.00 | $4750.00 | 58.85M |
| 11/6/2025 | $4790.00 | $4790.00 | $4750.00 | $4750.00 | 57.93M |
| 11/5/2025 | $4690.00 | $4770.00 | $4680.00 | $4770.00 | 102.88M |
| 11/4/2025 | $4760.00 | $4790.00 | $4720.00 | $4730.00 | 136.41M |
| 11/3/2025 | $4710.00 | $4760.00 | $4700.00 | $4760.00 | 129.83M |
| 10/31/2025 | $4790.00 | $4800.00 | $4720.00 | $4720.00 | 227.38M |
| 10/30/2025 | $4670.00 | $4830.00 | $4650.00 | $4800.00 | 390.26M |
| 10/29/2025 | $4500.00 | $4650.00 | $4490.00 | $4650.00 | 176.98M |
| 10/28/2025 | $4490.00 | $4510.00 | $4440.00 | $4510.00 | 174.67M |
| 10/27/2025 | $4590.00 | $4600.00 | $4410.00 | $4470.00 | 245.58M |
| 10/24/2025 | $4380.00 | $4590.00 | $4380.00 | $4550.00 | 350.42M |
| 10/23/2025 | $4310.00 | $4440.00 | $4310.00 | $4430.00 | 202.10M |
| 10/22/2025 | $4350.00 | $4460.00 | $4290.00 | $4330.00 | 216.26M |
| 10/21/2025 | $4350.00 | $4390.00 | $4300.00 | $4350.00 | 230.86M |
| 10/20/2025 | $4120.00 | $4320.00 | $4070.00 | $4300.00 | 331.94M |
| 10/17/2025 | $4110.00 | $4110.00 | $4030.00 | $4050.00 | 247.51M |
| 10/16/2025 | $4050.00 | $4150.00 | $4050.00 | $4090.00 | 125.98M |