What is the all time high of BMRI?

PT Bank Mandiri (Persero) Tbk (BMRI) closed at its highest ever adjusted price, IDR 6,002, on Sep 23, 2024. Its lowest close was IDR 68.37 on Aug 5, 2003.

How much has BMRI returned over the last 10 years?

+140.7% in price terms from the close ten years before Sep 28, 2026, which is +9.2% a year compounded. Over one year the return is +2.6%; over five years +94.1%.

What was the worst drawdown in BMRI history?

-68.1% from the Oct 29, 2007 peak to the Oct 29, 2008 trough on adjusted closes; the previous peak was regained on Jun 9, 2009.

How far back does BMRI historical data go?

The daily series starts on Jul 14, 2003 and runs to Sep 28, 2026: 5,737 trading sessions across 23.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BMRI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BMRI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 14, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BMRI?

Among complete calendar years, 2009 was the best at +140.9% and 2008 the worst at -38.0%, measured close to close.

IDX · BMRI · stock

PT Bank Mandiri (Persero) Tbk (BMRI) stock price history

Every IDX trading session of PT Bank Mandiri (Persero) Tbk from Jul 14, 2003 to Sep 28, 2026: 5,737 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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 BMRI data, free key Year by year table

BMRI adjusted close, 2003 to 2026

BMRIPT Bank Mandiri (Persero) Tbk

IDR 4,020+2.6% over one year

IDR 6,002
All time high, 2024: IDR 4,862
52 week high, IDR 3,556 low: 5,737
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

BMRI key facts

PT Bank Mandiri (Persero) Tbk (BMRI) closed at IDR 4,020 on Sep 28, 2026 on IDX.
BMRI's all time high close is IDR 6,002, set on Sep 23, 2024; its all time low close is IDR 68.37 on Aug 5, 2003.
BMRI's 52 week range is IDR 3,556 to IDR 4,862.
BMRI returned +2.6% over the year to Sep 28, 2026 and +94.1% over five years.
Over ten years BMRI returned +141%, +9.2% a year compounded.
BMRI's deepest drawdown was -68.1% from Oct 29, 2007 to Oct 29, 2008.
DataCedar holds 5,737 daily sessions of BMRI history from Jul 14, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BMRI price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BMRI returns

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

Period	Return
1 month	-4.0%
3 months	+2.3%
6 months	-6.6%
Year to date	-11.1%
1 year	+2.6%
3 years	-12.6%
5 years	+94.1%
10 years	+140.7%
Since Jul 14, 2003	+5,088%
Compound annual growth, 23.2 years	+18.5%

BMRI records

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

All time high close: IDR 6,002 on Sep 23, 2024
All time low close: IDR 68.37 on Aug 5, 2003
52 week high: IDR 4,862 on Feb 24, 2026
52 week low: IDR 3,556 on Oct 15, 2025
Deepest drawdown: -68.1% from Oct 29, 2007 to Oct 29, 2008, recovered Jun 9, 2009
Best single session: +20.0% on Oct 31, 2008
Worst single session: -14.5% on Sep 22, 2011
Volatility, 1 year annualised: 31.3%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2003: 51.9×
Best calendar year: 2009, +141%
Worst calendar year: 2008, -38%

BMRI 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. 2003 starts on Jul 14, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 4,544	IDR 4,862	IDR 3,594	IDR 4,020	-11.1%	31.7B	179
2025	IDR 4,592	IDR 5,076	IDR 3,424	IDR 4,522	-1.5%	41B	236
2024	IDR 4,637	IDR 6,083	IDR 4,451	IDR 4,592	-1.0%	25.2B	237
2023	IDR 3,619	IDR 4,752	IDR 3,245	IDR 4,637	+28.1%	21.3B	239
2022	IDR 2,471	IDR 4,011	IDR 2,410	IDR 3,619	+48.0%	28.6B	246
2021	IDR 2,137	IDR 2,610	IDR 1,949	IDR 2,445	+14.9%	22.5B	247
2020	IDR 2,459	IDR 2,579	IDR 1,232	IDR 2,129	-13.4%	31B	242
2019	IDR 2,289	IDR 2,619	IDR 2,010	IDR 2,459	+7.4%	21.3B	258
2018	IDR 2,419	IDR 2,737	IDR 1,916	IDR 2,289	-5.4%	17.9B	261
2017	IDR 1,711	IDR 2,449	IDR 1,611	IDR 2,419	+41.4%	17.9B	254
2016	IDR 1,325	IDR 1,766	IDR 1,278	IDR 1,711	+28.4%	22.8B	246
2015	IDR 1,524	IDR 1,807	IDR 1,030	IDR 1,332	-12.6%	23.2B	245
2014	IDR 1,090	IDR 1,556	IDR 1,049	IDR 1,524	+40.7%	26.5B	244
2013	IDR 1,117	IDR 1,470	IDR 862.66	IDR 1,084	-1.2%	29.2B	244
2012	IDR 894.14	IDR 1,205	IDR 800.72	IDR 1,097	+21.8%	26.2B	246
2011	IDR 831.72	IDR 1,088	IDR 680.62	IDR 900.82	+7.5%	39.8B	247
2010	IDR 621.51	IDR 932.03	IDR 523.71	IDR 838.17	+41.3%	23.6B	245
2009	IDR 267.53	IDR 666.05	IDR 204.30	IDR 593.12	+140.9%	32B	244
2008	IDR 397.43	IDR 403.11	IDR 138.63	IDR 246.25	-38.0%	36.9B	239
2007	IDR 327.74	IDR 459.89	IDR 238.86	IDR 397.43	+23.4%	66.5B	247
2006	IDR 180.45	IDR 327.74	IDR 165.05	IDR 322.18	+78.5%	66B	259
2005	IDR 202.45	IDR 215.04	IDR 121.04	IDR 180.45	-10.6%	37.5B	247
2004	IDR 95.95	IDR 207.17	IDR 93.55	IDR 201.92	+110.4%	40.5B	262
2003	IDR 70.64	IDR 100.75	IDR 63.81	IDR 95.95	n/a	19.9B	123

BMRI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 4,020	-3.5%
August 2026	IDR 4,166	+1.0%
July 2026	IDR 4,126	+8.8%
June 2026	IDR 3,791	-5.6%
May 2026	IDR 4,018	+1.2%
April 2026	IDR 3,971	-7.0%
March 2026	IDR 4,270	-10.5%
February 2026	IDR 4,772	+9.4%
January 2026	IDR 4,360	-3.6%
December 2025	IDR 4,522	+5.6%
November 2025	IDR 4,283	+2.3%
October 2025	IDR 4,185	+7.3%

About the BMRI data

Daily bars. 5,737 sessions from Jul 14, 2003 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 17, 2026 forward, most recent session Sep 28, 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 14, 2003, 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/BMRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BLUE PT Berkah Prima Perkasa Tbk
BMAS PT Bank Kasikorn Indonesia Tbk
BMBL PT Lavender Bina Cendikia Tbk
BMHS PT Bundamedik Tbk
BMSR PT Bintang Mitra Semestaraya Tbk
BMTR PT Global Mediacom Tbk
BNBA PT Bank Bumi Arta Tbk
BNBR PT Bakrie & Brothers Tbk

Browse IDX

Historical data guides

Common questions

BMRI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market