Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 232.00 | 236.00 | 224.00 | 232.00 | 216.72 | 809,700 |
| 2024-05-07 | 232.00 | 240.00 | 230.00 | 232.00 | 216.72 | 1,452,900 |
| 2024-05-06 | 232.00 | 234.00 | 230.00 | 230.00 | 214.85 | 1,166,400 |
| 2024-05-03 | 232.00 | 234.00 | 230.00 | 230.00 | 214.85 | 407,100 |
| 2024-05-02 | 244.00 | 244.00 | 222.00 | 232.00 | 216.72 | 7,604,000 |
| 2024-04-30 | 240.00 | 248.00 | 240.00 | 244.00 | 227.93 | 799,100 |
| 2024-04-29 | 246.00 | 246.00 | 238.00 | 240.00 | 224.19 | 3,432,300 |
| 2024-04-26 | 246.00 | 250.00 | 244.00 | 246.00 | 229.80 | 862,100 |
| 2024-04-25 | 248.00 | 250.00 | 246.00 | 246.00 | 229.80 | 1,014,900 |
| 2024-04-24 | 248.00 | 248.00 | 246.00 | 246.00 | 229.80 | 433,800 |
| 2024-04-23 | 252.00 | 252.00 | 246.00 | 248.00 | 231.66 | 2,740,700 |
| 2024-04-22 | 250.00 | 256.00 | 246.00 | 248.00 | 231.66 | 1,202,800 |
| 2024-04-19 | 250.00 | 252.00 | 246.00 | 248.00 | 231.66 | 1,599,700 |
| 2024-04-18 | 256.00 | 260.00 | 244.00 | 250.00 | 233.53 | 3,705,300 |
| 2024-04-17 | 258.00 | 262.00 | 252.00 | 262.00 | 235.13 | 2,609,600 |
| 2024-04-16 | 262.00 | 262.00 | 254.00 | 256.00 | 229.74 | 2,797,300 |
| 2024-04-05 | 262.00 | 264.00 | 260.00 | 262.00 | 235.13 | 1,917,100 |
| 2024-04-04 | 260.00 | 264.00 | 258.00 | 262.00 | 235.13 | 2,337,200 |
| 2024-04-03 | 260.00 | 264.00 | 258.00 | 258.00 | 231.54 | 2,206,900 |
| 2024-04-02 | 254.00 | 262.00 | 254.00 | 260.00 | 233.33 | 2,155,000 |
| 2024-04-01 | 260.00 | 262.00 | 252.00 | 254.00 | 227.95 | 2,916,100 |
| 2024-03-28 | 262.00 | 264.00 | 258.00 | 258.00 | 231.54 | 1,581,400 |
| 2024-03-27 | 264.00 | 266.00 | 258.00 | 262.00 | 235.13 | 2,777,100 |
| 2024-03-26 | 272.00 | 272.00 | 264.00 | 264.00 | 236.92 | 3,214,600 |
| 2024-03-25 | 276.00 | 276.00 | 262.00 | 272.00 | 244.10 | 8,159,800 |
| 2024-03-22 | 258.00 | 266.00 | 256.00 | 262.00 | 235.13 | 5,201,200 |
| 2024-03-21 | 258.00 | 260.00 | 254.00 | 258.00 | 231.54 | 1,212,300 |
| 2024-03-20 | 256.00 | 258.00 | 254.00 | 258.00 | 231.54 | 1,457,500 |
| 2024-03-19 | 252.00 | 260.00 | 252.00 | 256.00 | 229.74 | 3,088,200 |
| 2024-03-18 | 254.00 | 256.00 | 252.00 | 252.00 | 226.15 | 854,200 |
| 2024-03-15 | 254.00 | 256.00 | 250.00 | 254.00 | 227.95 | 1,541,700 |
| 2024-03-14 | 252.00 | 256.00 | 250.00 | 254.00 | 227.95 | 3,265,000 |
| 2024-03-13 | 252.00 | 254.00 | 250.00 | 252.00 | 226.15 | 724,000 |
| 2024-03-08 | 254.00 | 256.00 | 250.00 | 252.00 | 226.15 | 994,100 |
| 2024-03-07 | 250.00 | 258.00 | 248.00 | 254.00 | 227.95 | 4,705,400 |
| 2024-03-06 | 252.00 | 252.00 | 248.00 | 248.00 | 222.56 | 1,059,000 |
| 2024-03-05 | 252.00 | 252.00 | 248.00 | 250.00 | 224.36 | 1,240,700 |
| 2024-03-04 | 254.00 | 258.00 | 250.00 | 252.00 | 226.15 | 2,547,800 |
| 2024-03-01 | 254.00 | 254.00 | 250.00 | 252.00 | 226.15 | 1,196,400 |
| 2024-02-29 | 260.00 | 260.00 | 250.00 | 254.00 | 227.95 | 4,495,200 |
| 2024-02-28 | 254.00 | 264.00 | 254.00 | 256.00 | 229.74 | 11,000,700 |
| 2024-02-27 | 250.00 | 256.00 | 248.00 | 254.00 | 227.95 | 2,287,800 |
| 2024-02-26 | 250.00 | 252.00 | 248.00 | 250.00 | 224.36 | 1,301,900 |
| 2024-02-23 | 250.00 | 252.00 | 248.00 | 248.00 | 222.56 | 556,500 |
| 2024-02-22 | 246.00 | 250.00 | 246.00 | 248.00 | 222.56 | 461,900 |
| 2024-02-21 | 248.00 | 250.00 | 244.00 | 248.00 | 222.56 | 3,403,700 |
| 2024-02-20 | 250.00 | 250.00 | 246.00 | 246.00 | 220.77 | 808,200 |
| 2024-02-19 | 252.00 | 254.00 | 250.00 | 250.00 | 224.36 | 904,400 |
| 2024-02-16 | 252.00 | 254.00 | 250.00 | 252.00 | 226.15 | 1,074,800 |
| 2024-02-15 | 252.00 | 254.00 | 248.00 | 252.00 | 226.15 | 2,642,500 |
| 2024-02-13 | 248.00 | 252.00 | 248.00 | 250.00 | 224.36 | 4,666,900 |
| 2024-02-12 | 244.00 | 248.00 | 244.00 | 248.00 | 222.56 | 1,380,100 |
| 2024-02-07 | 244.00 | 248.00 | 242.00 | 244.00 | 218.97 | 390,200 |
| 2024-02-06 | 246.00 | 248.00 | 242.00 | 244.00 | 218.97 | 686,800 |
| 2024-02-05 | 244.00 | 248.00 | 242.00 | 246.00 | 220.77 | 535,300 |
| 2024-02-02 | 244.00 | 244.00 | 242.00 | 244.00 | 218.97 | 132,100 |
| 2024-02-01 | 244.00 | 246.00 | 242.00 | 242.00 | 217.18 | 397,600 |
| 2024-01-31 | 248.00 | 248.00 | 242.00 | 242.00 | 217.18 | 257,200 |
| 2024-01-30 | 238.00 | 248.00 | 238.00 | 246.00 | 220.77 | 1,786,300 |
| 2024-01-29 | 242.00 | 242.00 | 232.00 | 240.00 | 215.38 | 790,200 |
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.