Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Jakarta - Delayed Quote IDR

PT Bank Maybank Indonesia Tbk (BNII.JK)

Compare
196.00
+4.00
+(2.08%)
At close: 4:10:38 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025192.00198.00192.00196.00196.00282,500
Feb 28, 2025199.00199.00191.00192.00192.00407,800
Feb 27, 2025196.00198.00193.00198.00198.00246,200
Feb 26, 2025196.00197.00194.00196.00196.0068,700
Feb 25, 2025199.00202.00194.00196.00196.00471,800
Feb 24, 2025198.00202.00195.00198.00198.00598,000
Feb 21, 2025197.00199.00193.00198.00198.00959,000
Feb 20, 2025198.00199.00195.00197.00197.00376,500
Feb 19, 2025200.00202.00197.00198.00198.001,078,500
Feb 18, 2025200.00200.00199.00199.00199.00592,300
Feb 17, 2025200.00202.00198.00200.00200.00648,600
Feb 14, 2025200.00200.00198.00200.00200.00282,200
Feb 13, 2025195.00200.00195.00200.00200.00207,300
Feb 12, 2025192.00196.00192.00194.00194.00339,700
Feb 11, 2025193.00194.00191.00192.00192.00803,300
Feb 10, 2025198.00199.00192.00194.00194.00729,400
Feb 7, 2025199.00204.00194.00198.00198.00465,600
Feb 6, 2025200.00208.00192.00196.00196.003,491,500
Feb 5, 2025200.00202.00200.00202.00202.00128,600
Feb 4, 2025200.00202.00199.00200.00200.00469,900
Feb 3, 2025204.00204.00199.00200.00200.00589,200
Jan 31, 2025202.00204.00200.00202.00202.003,295,700
Jan 30, 2025204.00204.00200.00202.00202.00804,100
Jan 24, 2025204.00204.00202.00204.00204.00126,800
Jan 23, 2025206.00206.00202.00204.00204.00431,900
Jan 22, 2025206.00206.00204.00206.00206.00321,800
Jan 21, 2025206.00206.00204.00206.00206.00374,500
Jan 20, 2025206.00206.00202.00204.00204.00254,000
Jan 17, 2025208.00208.00204.00206.00206.00645,500
Jan 16, 2025208.00210.00206.00208.00208.00299,200
Jan 15, 2025202.00208.00202.00206.00206.00579,900
Jan 14, 2025202.00204.00200.00202.00202.0072,000
Jan 13, 2025204.00206.00200.00202.00202.00356,700
Jan 10, 2025202.00206.00202.00204.00204.00326,600
Jan 9, 2025208.00208.00202.00204.00204.00637,700
Jan 8, 2025208.00208.00206.00208.00208.00119,100
Jan 7, 2025208.00208.00206.00208.00208.00565,300
Jan 6, 2025208.00210.00206.00208.00208.00190,700
Jan 3, 2025208.00212.00208.00208.00208.00233,800
Jan 2, 2025210.00210.00206.00208.00208.001,200,900
Dec 30, 2024210.00212.00208.00208.00208.00825,000
Dec 27, 2024210.00212.00208.00210.00210.00353,500
Dec 24, 2024210.00212.00210.00210.00210.00121,100
Dec 23, 2024210.00212.00208.00210.00210.00211,900
Dec 20, 2024206.00210.00204.00208.00208.00280,400
Dec 19, 2024210.00212.00206.00206.00206.001,129,800
Dec 18, 2024218.00218.00210.00210.00210.00540,600
Dec 17, 2024214.00216.00212.00214.00214.001,228,300
Dec 16, 2024216.00218.00214.00216.00216.001,140,700
Dec 13, 2024218.00220.00216.00216.00216.00726,000
Dec 12, 2024220.00220.00218.00218.00218.00115,800
Dec 11, 2024220.00220.00216.00220.00220.00478,700
Dec 10, 2024220.00222.00218.00218.00218.00473,100
Dec 9, 2024218.00220.00216.00220.00220.00411,600
Dec 6, 2024216.00220.00216.00218.00218.0068,700
Dec 5, 2024216.00218.00216.00216.00216.00163,500
Dec 4, 2024218.00220.00216.00216.00216.00701,400
Dec 3, 2024214.00220.00214.00218.00218.00134,300
Dec 2, 2024216.00220.00214.00214.00214.00508,900
Nov 29, 2024218.00220.00216.00216.00216.00442,300
Nov 28, 2024222.00222.00216.00218.00218.001,637,600
Nov 26, 2024222.00224.00220.00220.00220.00497,500
Nov 25, 2024218.00226.00216.00222.00222.001,361,100
Nov 22, 2024216.00220.00216.00218.00218.002,842,100
Nov 21, 2024216.00220.00216.00216.00216.00967,100
Nov 20, 2024220.00220.00218.00218.00218.00169,000
Nov 19, 2024218.00220.00216.00220.00220.00390,400
Nov 18, 2024218.00220.00216.00218.00218.00873,800
Nov 15, 2024222.00222.00218.00218.00218.00272,300
Nov 14, 2024222.00222.00220.00222.00222.00239,600
Nov 13, 2024224.00226.00220.00222.00222.00523,300
Nov 12, 2024220.00226.00218.00224.00224.00966,500
Nov 11, 2024220.00220.00216.00220.00220.00516,100
Nov 8, 2024220.00220.00216.00220.00220.001,611,300
Nov 7, 2024222.00222.00220.00220.00220.003,070,000
Nov 6, 2024220.00224.00220.00222.00222.001,036,900
Nov 5, 2024224.00224.00220.00222.00222.00781,400
Nov 4, 2024228.00228.00222.00224.00224.001,290,200
Nov 1, 2024226.00228.00226.00228.00228.00335,600
Oct 31, 2024228.00230.00226.00228.00228.00705,500
Oct 30, 2024226.00234.00224.00226.00226.00552,600
Oct 29, 2024226.00230.00224.00226.00226.002,846,900
Oct 28, 2024232.00232.00226.00226.00226.001,240,400
Oct 25, 2024230.00232.00228.00228.00228.00610,900
Oct 24, 2024232.00234.00230.00230.00230.001,064,200
Oct 23, 2024232.00234.00228.00230.00230.00952,900
Oct 22, 2024232.00234.00230.00232.00232.001,338,600
Oct 21, 2024232.00234.00228.00230.00230.001,274,000
Oct 18, 2024232.00236.00228.00228.00228.002,336,500
Oct 17, 2024228.00236.00226.00232.00232.001,943,000
Oct 16, 2024226.00228.00224.00226.00226.001,235,000
Oct 15, 2024228.00228.00226.00226.00226.00279,800
Oct 14, 2024226.00230.00224.00228.00228.00775,500
Oct 11, 2024224.00226.00222.00226.00226.00297,500
Oct 10, 2024226.00226.00224.00224.00224.00188,200
Oct 9, 2024226.00230.00224.00224.00224.00730,900
Oct 8, 2024228.00228.00224.00226.00226.001,024,300
Oct 7, 2024226.00228.00222.00226.00226.002,007,000
Oct 4, 2024226.00228.00224.00226.00226.001,656,300
Oct 3, 2024226.00228.00224.00226.00226.001,418,000
Oct 2, 2024228.00234.00226.00226.00226.001,236,300
Oct 1, 2024230.00232.00228.00228.00228.001,220,000
Sep 30, 2024232.00234.00228.00230.00230.001,395,100
Sep 27, 2024232.00236.00230.00232.00232.00977,600
Sep 26, 2024234.00234.00232.00232.00232.001,279,300
Sep 25, 2024236.00236.00232.00232.00232.001,631,900
Sep 24, 2024236.00238.00234.00236.00236.001,603,800
Sep 23, 2024238.00238.00234.00234.00234.001,783,200
Sep 20, 2024238.00242.00234.00236.00236.001,181,800
Sep 19, 2024236.00242.00236.00238.00238.004,154,600
Sep 18, 2024234.00236.00230.00236.00236.002,327,500
Sep 17, 2024232.00238.00232.00232.00232.001,888,800
Sep 13, 2024236.00238.00232.00234.00234.00939,900
Sep 12, 2024238.00240.00234.00236.00236.002,220,600
Sep 11, 2024232.00242.00230.00238.00238.002,794,500
Sep 10, 2024230.00232.00230.00232.00232.00776,700
Sep 9, 2024232.00234.00230.00232.00232.001,931,200
Sep 6, 2024232.00234.00230.00230.00230.001,165,600
Sep 5, 2024234.00236.00232.00232.00232.001,971,800
Sep 4, 2024236.00236.00232.00232.00232.001,655,000
Sep 3, 2024238.00240.00234.00236.00236.002,635,900
Sep 2, 2024240.00244.00236.00238.00238.002,087,900
Aug 30, 2024242.00250.00238.00238.00238.006,640,200
Aug 29, 2024232.00248.00232.00240.00240.0011,700,800
Aug 28, 2024230.00236.00226.00232.00232.004,967,600
Aug 27, 2024236.00240.00224.00230.00230.0014,173,000
Aug 26, 2024250.00252.00236.00238.00238.0014,651,500
Aug 23, 2024250.00256.00248.00250.00250.003,304,800
Aug 22, 2024258.00266.00250.00250.00250.006,928,800
Aug 21, 2024264.00266.00240.00258.00258.0022,191,000
Aug 20, 2024252.00276.00248.00258.00258.0039,116,400
Aug 19, 2024216.00260.00216.00248.00248.0042,726,100
Aug 16, 2024216.00216.00212.00216.00216.00320,300
Aug 15, 2024216.00218.00214.00216.00216.00462,300
Aug 14, 2024214.00216.00212.00216.00216.00291,700
Aug 13, 2024212.00214.00210.00214.00214.00333,900
Aug 12, 2024212.00214.00210.00212.00212.00136,400
Aug 9, 2024212.00214.00210.00212.00212.00146,000
Aug 8, 2024216.00216.00210.00212.00212.00153,000
Aug 7, 2024212.00216.00212.00214.00214.00145,500
Aug 6, 2024210.00216.00210.00214.00214.00274,900
Aug 5, 2024218.00220.00206.00210.00210.00982,000
Aug 2, 2024218.00220.00216.00218.00218.00489,000
Aug 1, 2024216.00220.00214.00218.00218.00925,000
Jul 31, 2024214.00216.00210.00216.00216.00934,700
Jul 30, 2024210.00210.00206.00208.00208.00592,700
Jul 29, 2024212.00212.00204.00208.00208.001,864,800
Jul 26, 2024214.00214.00210.00212.00212.00265,500
Jul 25, 2024214.00214.00212.00214.00214.00214,800
Jul 24, 2024212.00214.00210.00214.00214.00279,500
Jul 23, 2024210.00214.00210.00212.00212.00824,000
Jul 22, 2024210.00222.00200.00210.00210.002,385,300
Jul 19, 2024220.00222.00218.00220.00220.00168,400
Jul 18, 2024222.00222.00216.00220.00220.00507,900
Jul 17, 2024222.00222.00216.00222.00222.00629,300
Jul 16, 2024222.00226.00218.00222.00222.00633,500
Jul 15, 2024224.00228.00220.00224.00224.001,465,500
Jul 12, 2024224.00226.00220.00222.00222.00527,600
Jul 11, 2024222.00224.00220.00222.00222.00390,500
Jul 10, 2024220.00226.00220.00222.00222.001,632,800
Jul 9, 2024216.00224.00214.00220.00220.003,603,200
Jul 8, 2024214.00216.00210.00216.00216.00345,300
Jul 5, 2024212.00214.00208.00212.00212.00377,000
Jul 4, 2024210.00216.00206.00210.00210.00388,700
Jul 3, 2024210.00212.00208.00210.00210.00365,900
Jul 2, 2024210.00210.00208.00208.00208.00240,300
Jul 1, 2024208.00210.00206.00208.00208.00722,400
Jun 28, 2024204.00210.00204.00208.00208.00753,700
Jun 27, 2024208.00208.00202.00204.00204.00453,300
Jun 26, 2024206.00208.00204.00204.00204.00519,800
Jun 25, 2024204.00208.00202.00204.00204.00257,900
Jun 24, 2024206.00212.00202.00204.00204.00215,500
Jun 21, 2024200.00208.00199.00204.00204.00484,300
Jun 20, 2024202.00204.00197.00199.00199.00360,000
Jun 19, 2024202.00204.00184.00200.00200.001,246,900
Jun 14, 2024208.00210.00200.00202.00202.001,166,600
Jun 13, 2024210.00212.00206.00206.00206.00365,500
Jun 12, 2024220.00222.00204.00206.00206.002,469,600
Jun 11, 2024222.00222.00220.00220.00220.00420,800
Jun 10, 2024224.00226.00220.00222.00222.00821,400
Jun 7, 2024226.00228.00222.00224.00224.00615,500
Jun 6, 2024226.00228.00224.00226.00226.00734,500
Jun 5, 2024226.00226.00222.00224.00224.00782,700
Jun 4, 2024228.00228.00224.00224.00224.00653,200
Jun 3, 2024226.00228.00224.00226.00226.00765,500
May 31, 2024226.00228.00224.00226.00226.001,535,600
May 30, 2024226.00234.00224.00226.00226.001,150,000
May 29, 2024230.00230.00222.00224.00224.001,152,800
May 28, 2024226.00232.00226.00228.00228.001,671,600
May 27, 2024230.00232.00224.00226.00226.00678,200
May 22, 2024230.00232.00228.00230.00230.00348,300
May 21, 2024232.00234.00226.00230.00230.00811,200
May 20, 2024234.00234.00230.00232.00232.00748,900
May 17, 2024226.00236.00226.00232.00232.001,341,700
May 16, 2024230.00232.00224.00228.00228.00642,300
May 15, 2024228.00234.00224.00226.00226.00612,300
May 14, 2024224.00228.00224.00226.00226.00254,700
May 13, 2024228.00230.00224.00226.00226.001,105,200
May 8, 2024232.00236.00224.00232.00232.00809,700
May 7, 2024232.00240.00230.00232.00232.001,452,900
May 6, 2024232.00234.00230.00230.00230.001,166,400
May 3, 2024232.00234.00230.00230.00230.00407,100
May 2, 2024244.00244.00222.00232.00232.007,604,000
Apr 30, 2024240.00248.00240.00244.00244.00799,100
Apr 29, 2024246.00246.00238.00240.00240.003,432,300
Apr 26, 2024246.00250.00244.00246.00246.00862,100
Apr 25, 2024248.00250.00246.00246.00246.001,014,900
Apr 24, 2024248.00248.00246.00246.00246.00433,800
Apr 23, 2024252.00252.00246.00248.00248.002,740,700
Apr 22, 2024250.00256.00246.00248.00248.001,202,800
Apr 19, 2024250.00252.00246.00248.00248.001,599,700
Apr 18, 2024 10.29 Dividend
Apr 18, 2024256.00260.00244.00250.00250.003,705,300
Apr 17, 2024258.00262.00252.00262.00251.712,609,600
Apr 16, 2024262.00262.00254.00256.00245.942,797,300
Apr 5, 2024262.00264.00260.00262.00251.711,917,100
Apr 4, 2024260.00264.00258.00262.00251.712,337,200
Apr 3, 2024260.00264.00258.00258.00247.862,206,900
Apr 2, 2024254.00262.00254.00260.00249.782,155,000
Apr 1, 2024260.00262.00252.00254.00244.022,916,100
Mar 28, 2024262.00264.00258.00258.00247.861,581,400
Mar 27, 2024264.00266.00258.00262.00251.712,777,100
Mar 26, 2024272.00272.00264.00264.00253.633,214,600
Mar 25, 2024276.00276.00262.00272.00261.318,159,800
Mar 22, 2024258.00266.00256.00262.00251.715,201,200
Mar 21, 2024258.00260.00254.00258.00247.861,212,300
Mar 20, 2024256.00258.00254.00258.00247.861,457,500
Mar 19, 2024252.00260.00252.00256.00245.943,088,200
Mar 18, 2024254.00256.00252.00252.00242.10854,200
Mar 15, 2024254.00256.00250.00254.00244.021,541,700
Mar 14, 2024252.00256.00250.00254.00244.023,265,000
Mar 13, 2024252.00254.00250.00252.00242.10724,000
Mar 8, 2024254.00256.00250.00252.00242.10994,100
Mar 7, 2024250.00258.00248.00254.00244.024,705,400
Mar 6, 2024252.00252.00248.00248.00238.261,059,000
Mar 5, 2024252.00252.00248.00250.00240.181,240,700
Mar 4, 2024254.00258.00250.00252.00242.102,547,800

Related Tickers

BACA.JK PT Bank Capital Indonesia Tbk
130.00
0.00%
 
MEGA.JK PT Bank Mega Tbk
3,540.00
-0.28%
 
BTPN.JK PT Bank SMBC Indonesia Tbk
2,040.00
+4.08%
 
BTPS.JK PT Bank BTPN Syariah Tbk
915.00
+4.57%
 
BNLI.JK PT Bank Permata Tbk
2,300.00
+5.50%
 
BDMN.JK PT Bank Danamon Indonesia Tbk
2,420.00
+1.68%
 
BNGA.JK PT Bank CIMB Niaga Tbk
1,660.00
+2.79%
 
ARTO.JK PT Bank Jago Tbk
1,875.00
+6.84%
 
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
755.00
+6.34%
 
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
880.00
+5.39%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.