Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 278.00 | 282.00 | 274.00 | 278.00 | 249.48 | 1,379,100 |
| 2023-08-03 | 268.00 | 280.00 | 268.00 | 278.00 | 249.48 | 4,133,000 |
| 2023-08-02 | 274.00 | 276.00 | 268.00 | 268.00 | 240.51 | 2,784,600 |
| 2023-08-01 | 284.00 | 292.00 | 264.00 | 274.00 | 245.89 | 12,358,900 |
| 2023-07-31 | 288.00 | 290.00 | 286.00 | 288.00 | 258.46 | 2,179,300 |
| 2023-07-28 | 294.00 | 296.00 | 284.00 | 288.00 | 258.46 | 9,376,900 |
| 2023-07-27 | 294.00 | 298.00 | 290.00 | 294.00 | 263.84 | 3,525,400 |
| 2023-07-26 | 294.00 | 300.00 | 294.00 | 294.00 | 263.84 | 2,626,000 |
| 2023-07-25 | 296.00 | 298.00 | 294.00 | 296.00 | 265.64 | 4,867,900 |
| 2023-07-24 | 294.00 | 298.00 | 292.00 | 296.00 | 265.64 | 4,164,200 |
| 2023-07-21 | 292.00 | 296.00 | 290.00 | 294.00 | 263.84 | 2,674,600 |
| 2023-07-20 | 286.00 | 292.00 | 284.00 | 290.00 | 260.25 | 3,339,100 |
| 2023-07-18 | 294.00 | 298.00 | 284.00 | 286.00 | 256.66 | 10,576,200 |
| 2023-07-17 | 304.00 | 304.00 | 290.00 | 294.00 | 263.84 | 6,593,700 |
| 2023-07-14 | 282.00 | 306.00 | 282.00 | 302.00 | 271.02 | 24,191,600 |
| 2023-07-13 | 286.00 | 290.00 | 282.00 | 282.00 | 253.07 | 5,119,100 |
| 2023-07-12 | 300.00 | 300.00 | 286.00 | 288.00 | 258.46 | 9,441,900 |
| 2023-07-11 | 304.00 | 306.00 | 294.00 | 296.00 | 265.64 | 6,301,700 |
| 2023-07-10 | 284.00 | 312.00 | 284.00 | 304.00 | 272.82 | 22,486,900 |
| 2023-07-07 | 270.00 | 288.00 | 270.00 | 284.00 | 254.87 | 12,897,000 |
| 2023-07-06 | 264.00 | 272.00 | 264.00 | 270.00 | 242.31 | 6,724,900 |
| 2023-07-05 | 256.00 | 266.00 | 256.00 | 264.00 | 236.92 | 3,929,900 |
| 2023-07-04 | 258.00 | 264.00 | 252.00 | 256.00 | 229.74 | 6,647,700 |
| 2023-07-03 | 256.00 | 260.00 | 250.00 | 260.00 | 233.33 | 8,267,400 |
| 2023-06-27 | 258.00 | 258.00 | 246.00 | 256.00 | 229.74 | 5,008,600 |
| 2023-06-26 | 252.00 | 260.00 | 250.00 | 256.00 | 229.74 | 4,707,500 |
| 2023-06-23 | 248.00 | 258.00 | 244.00 | 252.00 | 226.15 | 5,311,000 |
| 2023-06-22 | 248.00 | 258.00 | 248.00 | 248.00 | 222.56 | 7,074,100 |
| 2023-06-21 | 234.00 | 262.00 | 234.00 | 248.00 | 222.56 | 17,704,100 |
| 2023-06-20 | 238.00 | 238.00 | 232.00 | 234.00 | 210.00 | 1,806,900 |
| 2023-06-19 | 236.00 | 238.00 | 232.00 | 238.00 | 213.59 | 1,213,100 |
| 2023-06-16 | 238.00 | 242.00 | 236.00 | 236.00 | 211.79 | 599,200 |
| 2023-06-15 | 240.00 | 242.00 | 236.00 | 240.00 | 215.38 | 1,065,800 |
| 2023-06-14 | 238.00 | 240.00 | 236.00 | 238.00 | 213.59 | 933,800 |
| 2023-06-13 | 238.00 | 240.00 | 232.00 | 236.00 | 211.79 | 1,257,200 |
| 2023-06-12 | 238.00 | 240.00 | 234.00 | 236.00 | 211.79 | 3,350,500 |
| 2023-06-09 | 238.00 | 240.00 | 230.00 | 238.00 | 213.59 | 1,307,400 |
| 2023-06-08 | 238.00 | 240.00 | 234.00 | 236.00 | 211.79 | 1,013,800 |
| 2023-06-07 | 238.00 | 240.00 | 234.00 | 238.00 | 213.59 | 1,010,700 |
| 2023-06-06 | 234.00 | 238.00 | 232.00 | 238.00 | 213.59 | 849,400 |
| 2023-06-05 | 234.00 | 238.00 | 234.00 | 234.00 | 210.00 | 605,300 |
| 2023-05-31 | 240.00 | 242.00 | 232.00 | 234.00 | 210.00 | 1,465,700 |
| 2023-05-30 | 244.00 | 246.00 | 240.00 | 242.00 | 217.18 | 600,600 |
| 2023-05-29 | 244.00 | 250.00 | 242.00 | 242.00 | 217.18 | 1,211,000 |
| 2023-05-26 | 246.00 | 250.00 | 244.00 | 244.00 | 218.97 | 831,600 |
| 2023-05-25 | 242.00 | 248.00 | 242.00 | 246.00 | 220.77 | 3,451,700 |
| 2023-05-24 | 240.00 | 246.00 | 238.00 | 242.00 | 217.18 | 2,321,400 |
| 2023-05-23 | 234.00 | 242.00 | 232.00 | 240.00 | 215.38 | 2,603,800 |
| 2023-05-22 | 234.00 | 236.00 | 232.00 | 234.00 | 210.00 | 409,600 |
| 2023-05-19 | 234.00 | 236.00 | 232.00 | 234.00 | 210.00 | 712,400 |
| 2023-05-17 | 234.00 | 234.00 | 230.00 | 234.00 | 210.00 | 162,000 |
| 2023-05-16 | 234.00 | 236.00 | 232.00 | 232.00 | 208.20 | 715,100 |
| 2023-05-15 | 232.00 | 234.00 | 232.00 | 234.00 | 210.00 | 531,300 |
| 2023-05-12 | 232.00 | 234.00 | 230.00 | 232.00 | 208.20 | 262,700 |
| 2023-05-11 | 234.00 | 234.00 | 232.00 | 232.00 | 208.20 | 186,400 |
| 2023-05-10 | 234.00 | 236.00 | 232.00 | 234.00 | 210.00 | 759,200 |
| 2023-05-09 | 232.00 | 236.00 | 232.00 | 234.00 | 210.00 | 922,500 |
| 2023-05-08 | 232.00 | 234.00 | 230.00 | 232.00 | 208.20 | 516,700 |
| 2023-05-05 | 228.00 | 234.00 | 228.00 | 232.00 | 208.20 | 1,076,300 |
| 2023-05-04 | 228.00 | 230.00 | 228.00 | 230.00 | 206.41 | 396,400 |
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.