Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 216.00 | 216.00 | 210.00 | 212.00 | 198.04 | 153,000 |
| 2024-08-07 | 212.00 | 216.00 | 212.00 | 214.00 | 199.90 | 145,500 |
| 2024-08-06 | 210.00 | 216.00 | 210.00 | 214.00 | 199.90 | 274,900 |
| 2024-08-05 | 218.00 | 220.00 | 206.00 | 210.00 | 196.17 | 982,000 |
| 2024-08-02 | 218.00 | 220.00 | 216.00 | 218.00 | 203.64 | 489,000 |
| 2024-08-01 | 216.00 | 220.00 | 214.00 | 218.00 | 203.64 | 925,000 |
| 2024-07-31 | 214.00 | 216.00 | 210.00 | 216.00 | 201.77 | 934,700 |
| 2024-07-30 | 210.00 | 210.00 | 206.00 | 208.00 | 194.30 | 592,700 |
| 2024-07-29 | 212.00 | 212.00 | 204.00 | 208.00 | 194.30 | 1,864,800 |
| 2024-07-26 | 214.00 | 214.00 | 210.00 | 212.00 | 198.04 | 265,500 |
| 2024-07-25 | 214.00 | 214.00 | 212.00 | 214.00 | 199.90 | 214,800 |
| 2024-07-24 | 212.00 | 214.00 | 210.00 | 214.00 | 199.90 | 279,500 |
| 2024-07-23 | 210.00 | 214.00 | 210.00 | 212.00 | 198.04 | 824,000 |
| 2024-07-22 | 210.00 | 222.00 | 200.00 | 210.00 | 196.17 | 2,385,300 |
| 2024-07-19 | 220.00 | 222.00 | 218.00 | 220.00 | 205.51 | 168,400 |
| 2024-07-18 | 222.00 | 222.00 | 216.00 | 220.00 | 205.51 | 507,900 |
| 2024-07-17 | 222.00 | 222.00 | 216.00 | 222.00 | 207.38 | 629,300 |
| 2024-07-16 | 222.00 | 226.00 | 218.00 | 222.00 | 207.38 | 633,500 |
| 2024-07-15 | 224.00 | 228.00 | 220.00 | 224.00 | 209.24 | 1,465,500 |
| 2024-07-12 | 224.00 | 226.00 | 220.00 | 222.00 | 207.38 | 527,600 |
| 2024-07-11 | 222.00 | 224.00 | 220.00 | 222.00 | 207.38 | 390,500 |
| 2024-07-10 | 220.00 | 226.00 | 220.00 | 222.00 | 207.38 | 1,632,800 |
| 2024-07-09 | 216.00 | 224.00 | 214.00 | 220.00 | 205.51 | 3,603,200 |
| 2024-07-08 | 214.00 | 216.00 | 210.00 | 216.00 | 201.77 | 345,300 |
| 2024-07-05 | 212.00 | 214.00 | 208.00 | 212.00 | 198.04 | 377,000 |
| 2024-07-04 | 210.00 | 216.00 | 206.00 | 210.00 | 196.17 | 388,700 |
| 2024-07-03 | 210.00 | 212.00 | 208.00 | 210.00 | 196.17 | 365,900 |
| 2024-07-02 | 210.00 | 210.00 | 208.00 | 208.00 | 194.30 | 240,300 |
| 2024-07-01 | 208.00 | 210.00 | 206.00 | 208.00 | 194.30 | 722,400 |
| 2024-06-28 | 204.00 | 210.00 | 204.00 | 208.00 | 194.30 | 753,700 |
| 2024-06-27 | 208.00 | 208.00 | 202.00 | 204.00 | 190.56 | 453,300 |
| 2024-06-26 | 206.00 | 208.00 | 204.00 | 204.00 | 190.56 | 519,800 |
| 2024-06-25 | 204.00 | 208.00 | 202.00 | 204.00 | 190.56 | 257,900 |
| 2024-06-24 | 206.00 | 212.00 | 202.00 | 204.00 | 190.56 | 215,500 |
| 2024-06-21 | 200.00 | 208.00 | 199.00 | 204.00 | 190.56 | 484,300 |
| 2024-06-20 | 202.00 | 204.00 | 197.00 | 199.00 | 185.89 | 360,000 |
| 2024-06-19 | 202.00 | 204.00 | 184.00 | 200.00 | 186.83 | 1,246,900 |
| 2024-06-14 | 208.00 | 210.00 | 200.00 | 202.00 | 188.69 | 1,166,600 |
| 2024-06-13 | 210.00 | 212.00 | 206.00 | 206.00 | 192.43 | 365,500 |
| 2024-06-12 | 220.00 | 222.00 | 204.00 | 206.00 | 192.43 | 2,469,600 |
| 2024-06-11 | 222.00 | 222.00 | 220.00 | 220.00 | 205.51 | 420,800 |
| 2024-06-10 | 224.00 | 226.00 | 220.00 | 222.00 | 207.38 | 821,400 |
| 2024-06-07 | 226.00 | 228.00 | 222.00 | 224.00 | 209.24 | 615,500 |
| 2024-06-06 | 226.00 | 228.00 | 224.00 | 226.00 | 211.11 | 734,500 |
| 2024-06-05 | 226.00 | 226.00 | 222.00 | 224.00 | 209.24 | 782,700 |
| 2024-06-04 | 228.00 | 228.00 | 224.00 | 224.00 | 209.24 | 653,200 |
| 2024-06-03 | 226.00 | 228.00 | 224.00 | 226.00 | 211.11 | 765,500 |
| 2024-05-31 | 226.00 | 228.00 | 224.00 | 226.00 | 211.11 | 1,535,600 |
| 2024-05-30 | 226.00 | 234.00 | 224.00 | 226.00 | 211.11 | 1,150,000 |
| 2024-05-29 | 230.00 | 230.00 | 222.00 | 224.00 | 209.24 | 1,152,800 |
| 2024-05-28 | 226.00 | 232.00 | 226.00 | 228.00 | 212.98 | 1,671,600 |
| 2024-05-27 | 230.00 | 232.00 | 224.00 | 226.00 | 211.11 | 678,200 |
| 2024-05-22 | 230.00 | 232.00 | 228.00 | 230.00 | 214.85 | 348,300 |
| 2024-05-21 | 232.00 | 234.00 | 226.00 | 230.00 | 214.85 | 811,200 |
| 2024-05-20 | 234.00 | 234.00 | 230.00 | 232.00 | 216.72 | 748,900 |
| 2024-05-17 | 226.00 | 236.00 | 226.00 | 232.00 | 216.72 | 1,341,700 |
| 2024-05-16 | 230.00 | 232.00 | 224.00 | 228.00 | 212.98 | 642,300 |
| 2024-05-15 | 228.00 | 234.00 | 224.00 | 226.00 | 211.11 | 612,300 |
| 2024-05-14 | 224.00 | 228.00 | 224.00 | 226.00 | 211.11 | 254,700 |
| 2024-05-13 | 228.00 | 230.00 | 224.00 | 226.00 | 211.11 | 1,105,200 |
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.