IDX · BBMD · stock

PT Bank Mestika Dharma Tbk (BBMD) stock price history

Every IDX trading session of PT Bank Mestika Dharma Tbk from Jul 8, 2013 to Sep 28, 2026: 3,242 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BBMD data, free keyYear by year table

BBMD adjusted close, 2013 to 2026

BBMDPT Bank Mestika Dharma Tbk
IDR 1,995-3.4% over one year
2014201620182020202220242026
IDR 2,542
All time high, 2020
IDR 2,140
52 week high, IDR 1,828 low
3,242
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

BBMD key facts

  • PT Bank Mestika Dharma Tbk (BBMD) closed at IDR 1,995 on Sep 28, 2026 on IDX.
  • BBMD's all time high close is IDR 2,542, set on Jan 3, 2020; its all time low close is IDR 968.13 on Apr 30, 2020.
  • BBMD's 52 week range is IDR 1,828 to IDR 2,140.
  • BBMD returned -3.4% over the year to Sep 28, 2026 and +13.7% over five years.
  • Over ten years BBMD returned +43%, +3.7% a year compounded.
  • BBMD's deepest drawdown was -61.9% from Jan 6, 2020 to Apr 30, 2020.
  • DataCedar holds 3,242 daily sessions of BBMD history from Jul 8, 2013 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

BBMD price chart, 2013 to 2026

BBMD adjusted close, Jul 8, 2013 to Sep 28, 2026IDR 990.75IDR 1,414IDR 1,838IDR 2,2622014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BBMD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.2%
3 months0.0%
6 months+0.9%
Year to date-1.5%
1 year-3.4%
3 years+9.9%
5 years+13.7%
10 years+43.4%
Since Jul 8, 2013+48.7%
Compound annual growth, 13.2 years+3.0%

BBMD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,542 on Jan 3, 2020
All time low close
IDR 968.13 on Apr 30, 2020
52 week high
IDR 2,140 on Jul 17, 2026
52 week low
IDR 1,828 on Jun 11, 2026
Deepest drawdown
-61.9% from Jan 6, 2020 to Apr 30, 2020, not yet recovered
Best single session
+24.8% on Oct 2, 2017
Worst single session
-25.0% on Feb 28, 2020
Volatility, 1 year annualised
27.7%
Sessions closing higher, 1 year
29%
Best calendar year
2019, +103%
Worst calendar year
2020, -46%

BBMD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 8, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,026IDR 2,140IDR 1,828IDR 1,995-1.5%729.3K179
2025IDR 1,829IDR 2,237IDR 1,654IDR 2,026+7.9%1.4M236
2024IDR 1,816IDR 2,335IDR 1,677IDR 1,877-1.8%3.1M237
2023IDR 1,991IDR 1,991IDR 1,606IDR 1,912-4.0%2.6M239
2022IDR 1,847IDR 2,291IDR 1,745IDR 1,991+7.8%996.5K246
2021IDR 1,348IDR 2,124IDR 1,181IDR 1,847+36.1%7M247
2020IDR 2,533IDR 2,542IDR 950.03IDR 1,357-46.4%70.4M242
2019IDR 1,249IDR 2,533IDR 1,244IDR 2,533+102.9%1.2M258
2018IDR 1,231IDR 1,433IDR 1,182IDR 1,249+1.4%36K261
2017IDR 1,329IDR 1,418IDR 1,034IDR 1,231-7.4%239.8K253
2016IDR 1,369IDR 1,396IDR 1,245IDR 1,329-2.9%586.1K239
2015IDR 1,220IDR 1,492IDR 1,220IDR 1,369-1.7%1.3M245
2014IDR 1,350IDR 1,570IDR 1,211IDR 1,394+3.2%583.7M244
2013IDR 1,247IDR 1,479IDR 1,221IDR 1,350n/a356.1M116

BBMD monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,995-0.2%
August 2026IDR 2,000+2.0%
July 2026IDR 1,960+3.2%
June 2026IDR 1,900+0.4%
May 2026IDR 1,893-3.8%
April 2026IDR 1,967+0.5%
March 2026IDR 1,957+0.5%
February 2026IDR 1,947-1.3%
January 2026IDR 1,972-2.7%
December 2025IDR 2,026+4.6%
November 2025IDR 1,937-6.2%
October 2025IDR 2,066-1.4%

About the BBMD data

Daily bars. 3,242 sessions from Jul 8, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BBMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BBCA PT Bank Central Asia Tbk
  • BBHI PT Allo Bank Indonesia Tbk
  • BBKP PT Bank KB Indonesia Tbk
  • BBLD PT Buana Finance Tbk
  • BBNI PT Bank Negara Indonesia (Persero) Tbk
  • BBRI PT Bank Rakyat Indonesia (Persero) Tbk
  • BBRM PT Pelayaran Nasional Bina Buana Raya Tbk
  • BBSI PT Krom Bank Indonesia Tbk

Common questions

BBMD share price history

Start with any symbol.

Start free