Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 250.00 | 252.00 | 242.00 | 248.00 | 215.22 | 1,820,800 |
| 2022-11-02 | 250.00 | 254.00 | 248.00 | 250.00 | 216.95 | 801,900 |
| 2022-11-01 | 254.00 | 256.00 | 250.00 | 250.00 | 216.95 | 800,700 |
| 2022-10-31 | 254.00 | 258.00 | 254.00 | 254.00 | 220.43 | 828,600 |
| 2022-10-28 | 256.00 | 258.00 | 252.00 | 254.00 | 220.43 | 1,004,000 |
| 2022-10-27 | 254.00 | 258.00 | 254.00 | 256.00 | 222.16 | 340,200 |
| 2022-10-26 | 256.00 | 258.00 | 254.00 | 254.00 | 220.43 | 299,200 |
| 2022-10-25 | 256.00 | 258.00 | 254.00 | 256.00 | 222.16 | 372,800 |
| 2022-10-24 | 248.00 | 256.00 | 248.00 | 256.00 | 222.16 | 808,400 |
| 2022-10-21 | 244.00 | 250.00 | 244.00 | 248.00 | 215.22 | 508,300 |
| 2022-10-20 | 238.00 | 246.00 | 236.00 | 244.00 | 211.75 | 777,200 |
| 2022-10-19 | 240.00 | 240.00 | 236.00 | 238.00 | 206.54 | 675,500 |
| 2022-10-18 | 240.00 | 242.00 | 238.00 | 238.00 | 206.54 | 325,300 |
| 2022-10-17 | 248.00 | 248.00 | 238.00 | 238.00 | 206.54 | 1,090,500 |
| 2022-10-14 | 250.00 | 252.00 | 246.00 | 246.00 | 213.48 | 562,400 |
| 2022-10-13 | 250.00 | 252.00 | 248.00 | 250.00 | 216.95 | 201,100 |
| 2022-10-12 | 254.00 | 254.00 | 250.00 | 250.00 | 216.95 | 766,000 |
| 2022-10-11 | 256.00 | 256.00 | 250.00 | 254.00 | 220.43 | 1,517,700 |
| 2022-10-10 | 258.00 | 260.00 | 254.00 | 256.00 | 222.16 | 123,200 |
| 2022-10-07 | 256.00 | 258.00 | 254.00 | 258.00 | 223.90 | 149,400 |
| 2022-10-06 | 250.00 | 260.00 | 250.00 | 256.00 | 222.16 | 265,600 |
| 2022-10-05 | 256.00 | 258.00 | 254.00 | 256.00 | 222.16 | 199,800 |
| 2022-10-04 | 256.00 | 258.00 | 254.00 | 256.00 | 222.16 | 271,100 |
| 2022-10-03 | 258.00 | 258.00 | 254.00 | 256.00 | 222.16 | 263,400 |
| 2022-09-30 | 260.00 | 262.00 | 254.00 | 256.00 | 222.16 | 761,300 |
| 2022-09-29 | 264.00 | 266.00 | 260.00 | 260.00 | 225.63 | 470,600 |
| 2022-09-28 | 262.00 | 266.00 | 262.00 | 264.00 | 229.10 | 441,800 |
| 2022-09-27 | 264.00 | 264.00 | 260.00 | 262.00 | 227.37 | 669,100 |
| 2022-09-26 | 266.00 | 268.00 | 262.00 | 264.00 | 229.10 | 181,000 |
| 2022-09-23 | 266.00 | 266.00 | 264.00 | 264.00 | 229.10 | 287,800 |
| 2022-09-22 | 268.00 | 268.00 | 264.00 | 266.00 | 230.84 | 926,900 |
| 2022-09-21 | 266.00 | 268.00 | 266.00 | 268.00 | 232.57 | 217,500 |
| 2022-09-20 | 266.00 | 268.00 | 264.00 | 266.00 | 230.84 | 936,900 |
| 2022-09-19 | 266.00 | 268.00 | 264.00 | 266.00 | 230.84 | 432,100 |
| 2022-09-16 | 266.00 | 270.00 | 266.00 | 266.00 | 230.84 | 846,700 |
| 2022-09-15 | 270.00 | 272.00 | 266.00 | 270.00 | 234.31 | 759,800 |
| 2022-09-14 | 266.00 | 268.00 | 264.00 | 268.00 | 232.57 | 1,080,500 |
| 2022-09-13 | 268.00 | 270.00 | 264.00 | 268.00 | 232.57 | 1,043,200 |
| 2022-09-12 | 268.00 | 270.00 | 266.00 | 268.00 | 232.57 | 319,400 |
| 2022-09-09 | 266.00 | 268.00 | 266.00 | 266.00 | 230.84 | 682,200 |
| 2022-09-08 | 268.00 | 268.00 | 266.00 | 268.00 | 232.57 | 539,600 |
| 2022-09-07 | 270.00 | 270.00 | 268.00 | 268.00 | 232.57 | 927,800 |
| 2022-09-06 | 270.00 | 270.00 | 268.00 | 270.00 | 234.31 | 897,800 |
| 2022-09-05 | 266.00 | 270.00 | 266.00 | 270.00 | 234.31 | 398,500 |
| 2022-09-02 | 268.00 | 270.00 | 266.00 | 268.00 | 232.57 | 453,700 |
| 2022-09-01 | 270.00 | 270.00 | 268.00 | 268.00 | 232.57 | 290,000 |
| 2022-08-31 | 268.00 | 270.00 | 268.00 | 270.00 | 234.31 | 167,100 |
| 2022-08-30 | 268.00 | 270.00 | 264.00 | 270.00 | 234.31 | 421,700 |
| 2022-08-29 | 268.00 | 272.00 | 264.00 | 268.00 | 232.57 | 878,300 |
| 2022-08-26 | 268.00 | 270.00 | 268.00 | 268.00 | 232.57 | 339,800 |
| 2022-08-25 | 268.00 | 270.00 | 266.00 | 268.00 | 232.57 | 428,900 |
| 2022-08-24 | 270.00 | 270.00 | 266.00 | 268.00 | 232.57 | 1,673,100 |
| 2022-08-23 | 268.00 | 270.00 | 268.00 | 268.00 | 232.57 | 286,400 |
| 2022-08-22 | 270.00 | 270.00 | 268.00 | 270.00 | 234.31 | 312,900 |
| 2022-08-19 | 270.00 | 272.00 | 268.00 | 270.00 | 234.31 | 486,900 |
| 2022-08-18 | 270.00 | 272.00 | 268.00 | 270.00 | 234.31 | 249,400 |
| 2022-08-16 | 272.00 | 274.00 | 268.00 | 270.00 | 234.31 | 721,100 |
| 2022-08-15 | 270.00 | 272.00 | 268.00 | 272.00 | 236.05 | 782,200 |
| 2022-08-12 | 270.00 | 272.00 | 266.00 | 270.00 | 234.31 | 626,500 |
| 2022-08-11 | 268.00 | 270.00 | 266.00 | 270.00 | 234.31 | 513,700 |
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.