Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 244.00 | 244.00 | 238.00 | 240.00 | 215.38 | 1,739,800 |
| 2024-01-25 | 242.00 | 246.00 | 242.00 | 244.00 | 218.97 | 511,800 |
| 2024-01-24 | 244.00 | 246.00 | 242.00 | 242.00 | 217.18 | 1,097,600 |
| 2024-01-23 | 246.00 | 248.00 | 244.00 | 244.00 | 218.97 | 978,700 |
| 2024-01-22 | 250.00 | 250.00 | 246.00 | 248.00 | 222.56 | 501,600 |
| 2024-01-19 | 250.00 | 250.00 | 246.00 | 250.00 | 224.36 | 153,800 |
| 2024-01-18 | 248.00 | 252.00 | 246.00 | 250.00 | 224.36 | 1,829,100 |
| 2024-01-17 | 256.00 | 256.00 | 246.00 | 250.00 | 224.36 | 3,027,100 |
| 2024-01-16 | 256.00 | 260.00 | 252.00 | 256.00 | 229.74 | 1,360,000 |
| 2024-01-15 | 252.00 | 260.00 | 252.00 | 256.00 | 229.74 | 1,419,200 |
| 2024-01-12 | 252.00 | 256.00 | 252.00 | 254.00 | 227.95 | 930,400 |
| 2024-01-11 | 252.00 | 260.00 | 248.00 | 256.00 | 229.74 | 1,425,500 |
| 2024-01-10 | 254.00 | 258.00 | 254.00 | 254.00 | 227.95 | 840,400 |
| 2024-01-09 | 254.00 | 258.00 | 252.00 | 254.00 | 227.95 | 2,378,700 |
| 2024-01-08 | 248.00 | 258.00 | 242.00 | 252.00 | 226.15 | 11,682,100 |
| 2024-01-05 | 248.00 | 250.00 | 246.00 | 248.00 | 222.56 | 533,400 |
| 2024-01-04 | 244.00 | 252.00 | 244.00 | 246.00 | 220.77 | 4,098,400 |
| 2024-01-03 | 246.00 | 248.00 | 244.00 | 244.00 | 218.97 | 463,600 |
| 2024-01-02 | 242.00 | 250.00 | 242.00 | 246.00 | 220.77 | 1,426,900 |
| 2023-12-29 | 242.00 | 246.00 | 242.00 | 242.00 | 217.18 | 527,000 |
| 2023-12-28 | 244.00 | 246.00 | 242.00 | 242.00 | 217.18 | 819,600 |
| 2023-12-27 | 246.00 | 246.00 | 240.00 | 244.00 | 218.97 | 914,400 |
| 2023-12-22 | 244.00 | 246.00 | 242.00 | 246.00 | 220.77 | 313,200 |
| 2023-12-21 | 244.00 | 246.00 | 240.00 | 244.00 | 218.97 | 918,300 |
| 2023-12-20 | 246.00 | 246.00 | 240.00 | 244.00 | 218.97 | 1,236,500 |
| 2023-12-19 | 244.00 | 246.00 | 242.00 | 246.00 | 220.77 | 592,400 |
| 2023-12-18 | 242.00 | 246.00 | 242.00 | 244.00 | 218.97 | 1,431,800 |
| 2023-12-15 | 250.00 | 250.00 | 242.00 | 242.00 | 217.18 | 2,925,100 |
| 2023-12-14 | 246.00 | 250.00 | 246.00 | 250.00 | 224.36 | 1,330,900 |
| 2023-12-13 | 248.00 | 248.00 | 244.00 | 246.00 | 220.77 | 739,200 |
| 2023-12-12 | 246.00 | 250.00 | 244.00 | 246.00 | 220.77 | 1,077,500 |
| 2023-12-11 | 250.00 | 252.00 | 244.00 | 248.00 | 222.56 | 756,300 |
| 2023-12-08 | 250.00 | 252.00 | 248.00 | 250.00 | 224.36 | 571,100 |
| 2023-12-07 | 252.00 | 252.00 | 248.00 | 250.00 | 224.36 | 476,900 |
| 2023-12-06 | 252.00 | 252.00 | 244.00 | 252.00 | 226.15 | 2,082,400 |
| 2023-12-05 | 254.00 | 254.00 | 248.00 | 252.00 | 226.15 | 1,171,700 |
| 2023-12-04 | 252.00 | 254.00 | 250.00 | 252.00 | 226.15 | 327,400 |
| 2023-12-01 | 256.00 | 256.00 | 252.00 | 252.00 | 226.15 | 449,900 |
| 2023-11-30 | 254.00 | 256.00 | 250.00 | 256.00 | 229.74 | 1,055,100 |
| 2023-11-29 | 250.00 | 260.00 | 246.00 | 256.00 | 229.74 | 3,579,600 |
| 2023-11-28 | 250.00 | 250.00 | 246.00 | 246.00 | 220.77 | 156,000 |
| 2023-11-27 | 250.00 | 252.00 | 246.00 | 250.00 | 224.36 | 914,600 |
| 2023-11-24 | 250.00 | 252.00 | 246.00 | 250.00 | 224.36 | 755,000 |
| 2023-11-23 | 242.00 | 254.00 | 242.00 | 250.00 | 224.36 | 888,500 |
| 2023-11-22 | 244.00 | 246.00 | 242.00 | 244.00 | 218.97 | 175,800 |
| 2023-11-21 | 242.00 | 246.00 | 242.00 | 246.00 | 220.77 | 161,000 |
| 2023-11-20 | 244.00 | 246.00 | 242.00 | 244.00 | 218.97 | 509,000 |
| 2023-11-17 | 246.00 | 248.00 | 244.00 | 246.00 | 220.77 | 194,200 |
| 2023-11-16 | 246.00 | 246.00 | 242.00 | 244.00 | 218.97 | 234,400 |
| 2023-11-15 | 248.00 | 248.00 | 244.00 | 246.00 | 220.77 | 332,400 |
| 2023-11-14 | 244.00 | 248.00 | 238.00 | 248.00 | 222.56 | 990,400 |
| 2023-11-13 | 248.00 | 248.00 | 242.00 | 244.00 | 218.97 | 401,700 |
| 2023-11-10 | 246.00 | 248.00 | 242.00 | 246.00 | 220.77 | 501,500 |
| 2023-11-09 | 244.00 | 246.00 | 242.00 | 244.00 | 218.97 | 266,700 |
| 2023-11-08 | 244.00 | 244.00 | 238.00 | 244.00 | 218.97 | 664,400 |
| 2023-11-07 | 246.00 | 246.00 | 242.00 | 244.00 | 218.97 | 701,400 |
| 2023-11-06 | 246.00 | 248.00 | 242.00 | 246.00 | 220.77 | 582,100 |
| 2023-11-03 | 244.00 | 248.00 | 242.00 | 248.00 | 222.56 | 653,200 |
| 2023-11-02 | 242.00 | 246.00 | 240.00 | 244.00 | 218.97 | 1,021,600 |
| 2023-11-01 | 248.00 | 250.00 | 234.00 | 242.00 | 217.18 | 2,012,300 |
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.