Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 173.00 | 173.00 | 162.00 | 164.00 | 164.00 | 1,692,700 |
| 2026-10-16 | 185.00 | 185.00 | 170.00 | 174.00 | 174.00 | 3,385,300 |
| 2026-10-15 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 798,700 |
| 2026-10-14 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 254,700 |
| 2026-10-13 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | 3,848,700 |
| 2026-10-12 | 189.00 | 191.00 | 188.00 | 188.00 | 188.00 | 1,104,800 |
| 2026-10-09 | 190.00 | 191.00 | 186.00 | 189.00 | 189.00 | 1,986,500 |
| 2026-10-08 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 448,900 |
| 2026-10-07 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 1,742,500 |
| 2026-10-06 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 3,201,100 |
| 2026-10-05 | 189.00 | 190.00 | 186.00 | 188.00 | 188.00 | 652,800 |
| 2026-10-02 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | 148,600 |
| 2026-10-01 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | 737,800 |
| 2026-09-30 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 3,380,800 |
| 2026-09-29 | 187.00 | 189.00 | 183.00 | 189.00 | 189.00 | 3,497,900 |
| 2026-09-28 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 2,037,200 |
| 2026-09-25 | 191.00 | 192.00 | 188.00 | 189.00 | 189.00 | 2,544,300 |
| 2026-09-24 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | 1,082,800 |
| 2026-09-23 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 990,900 |
| 2026-09-22 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | 1,164,500 |
| 2026-09-21 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | 1,245,700 |
| 2026-09-18 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 854,500 |
| 2026-09-17 | 192.00 | 194.00 | 190.00 | 194.00 | 194.00 | 2,983,900 |
| 2026-09-16 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | 3,108,800 |
| 2026-09-15 | 192.00 | 194.00 | 191.00 | 192.00 | 192.00 | 3,562,400 |
| 2026-09-14 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 448,400 |
| 2026-09-11 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 2,409,800 |
| 2026-09-10 | 191.00 | 194.00 | 191.00 | 191.00 | 191.00 | 1,861,300 |
| 2026-09-09 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | 3,198,300 |
| 2026-09-08 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 377,200 |
| 2026-09-07 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 406,900 |
| 2026-09-04 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | 731,100 |
| 2026-09-03 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | 1,792,600 |
| 2026-09-02 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | 479,600 |
| 2026-09-01 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | 1,390,400 |
| 2026-08-31 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 734,600 |
| 2026-08-28 | 193.00 | 194.00 | 189.00 | 194.00 | 194.00 | 8,925,200 |
| 2026-08-27 | 194.00 | 194.00 | 190.00 | 192.00 | 192.00 | 1,529,000 |
| 2026-08-26 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | 437,500 |
| 2026-08-25 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2026-08-24 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | 508,600 |
| 2026-08-21 | 193.00 | 193.00 | 192.00 | 193.00 | 193.00 | 441,900 |
| 2026-08-20 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 582,000 |
| 2026-08-19 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 480,700 |
| 2026-08-18 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 417,800 |
| 2026-08-17 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-08-14 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 101,300 |
| 2026-08-13 | 193.00 | 195.00 | 191.00 | 193.00 | 193.00 | 394,200 |
| 2026-08-12 | 193.00 | 194.00 | 192.00 | 194.00 | 194.00 | 210,900 |
| 2026-08-11 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | 907,100 |
| 2026-08-10 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | 368,400 |
| 2026-08-07 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | 1,549,700 |
| 2026-08-06 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 950,900 |
| 2026-08-05 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1,627,200 |
| 2026-08-04 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 338,400 |
| 2026-08-03 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | 1,691,100 |
| 2026-07-31 | 189.00 | 192.00 | 188.00 | 191.00 | 191.00 | 2,102,200 |
| 2026-07-30 | 188.00 | 189.00 | 187.00 | 188.00 | 188.00 | 272,300 |
| 2026-07-29 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | 572,000 |
| 2026-07-28 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | 2,069,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 7.6111 IDR |
| 2025-04-23 | 5.8569 IDR |
| 2024-04-18 | 10.2937 IDR |
| 2023-04-12 | 7.7206 IDR |
| 2022-04-05 | 6.4750 IDR |
| 2021-04-07 | 3.3231 IDR |
| 2020-04-08 | 4.8351 IDR |
| 2019-04-10 | 7.1986 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.