Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 270.00 | 270.00 | 266.00 | 268.00 | 232.57 | 517,400 |
| 2022-08-09 | 270.00 | 274.00 | 266.00 | 268.00 | 232.57 | 650,800 |
| 2022-08-08 | 270.00 | 274.00 | 268.00 | 270.00 | 234.31 | 881,400 |
| 2022-08-05 | 268.00 | 270.00 | 266.00 | 268.00 | 232.57 | 706,100 |
| 2022-08-04 | 264.00 | 270.00 | 264.00 | 268.00 | 232.57 | 349,000 |
| 2022-08-03 | 268.00 | 272.00 | 264.00 | 264.00 | 229.10 | 775,300 |
| 2022-08-02 | 270.00 | 270.00 | 264.00 | 268.00 | 232.57 | 909,200 |
| 2022-08-01 | 278.00 | 280.00 | 270.00 | 270.00 | 234.31 | 2,406,700 |
| 2022-07-29 | 266.00 | 274.00 | 266.00 | 274.00 | 237.78 | 3,332,800 |
| 2022-07-28 | 262.00 | 266.00 | 262.00 | 264.00 | 229.10 | 788,600 |
| 2022-07-27 | 262.00 | 264.00 | 260.00 | 262.00 | 227.37 | 388,100 |
| 2022-07-26 | 264.00 | 264.00 | 262.00 | 262.00 | 227.37 | 282,900 |
| 2022-07-25 | 262.00 | 264.00 | 260.00 | 264.00 | 229.10 | 290,400 |
| 2022-07-22 | 262.00 | 264.00 | 258.00 | 262.00 | 227.37 | 2,172,500 |
| 2022-07-21 | 264.00 | 266.00 | 260.00 | 262.00 | 227.37 | 820,200 |
| 2022-07-20 | 262.00 | 268.00 | 262.00 | 264.00 | 229.10 | 1,472,400 |
| 2022-07-19 | 260.00 | 262.00 | 260.00 | 262.00 | 227.37 | 366,900 |
| 2022-07-18 | 260.00 | 262.00 | 258.00 | 260.00 | 225.63 | 292,000 |
| 2022-07-15 | 260.00 | 262.00 | 258.00 | 260.00 | 225.63 | 155,000 |
| 2022-07-14 | 264.00 | 264.00 | 258.00 | 260.00 | 225.63 | 481,000 |
| 2022-07-13 | 264.00 | 264.00 | 260.00 | 264.00 | 229.10 | 361,300 |
| 2022-07-12 | 262.00 | 264.00 | 258.00 | 264.00 | 229.10 | 747,400 |
| 2022-07-11 | 262.00 | 262.00 | 258.00 | 262.00 | 227.37 | 178,600 |
| 2022-07-08 | 260.00 | 264.00 | 260.00 | 262.00 | 227.37 | 98,000 |
| 2022-07-07 | 260.00 | 260.00 | 258.00 | 260.00 | 225.63 | 348,900 |
| 2022-07-06 | 262.00 | 262.00 | 256.00 | 260.00 | 225.63 | 176,800 |
| 2022-07-05 | 258.00 | 264.00 | 256.00 | 262.00 | 227.37 | 480,500 |
| 2022-07-04 | 266.00 | 270.00 | 258.00 | 258.00 | 223.90 | 1,512,500 |
| 2022-07-01 | 270.00 | 272.00 | 264.00 | 266.00 | 230.84 | 1,058,900 |
| 2022-06-30 | 272.00 | 274.00 | 268.00 | 270.00 | 234.31 | 215,200 |
| 2022-06-29 | 270.00 | 274.00 | 270.00 | 272.00 | 236.05 | 123,900 |
| 2022-06-28 | 272.00 | 276.00 | 270.00 | 270.00 | 234.31 | 662,000 |
| 2022-06-27 | 270.00 | 278.00 | 270.00 | 272.00 | 236.05 | 1,086,100 |
| 2022-06-24 | 270.00 | 272.00 | 268.00 | 270.00 | 234.31 | 428,500 |
| 2022-06-23 | 274.00 | 274.00 | 268.00 | 268.00 | 232.57 | 425,200 |
| 2022-06-22 | 272.00 | 274.00 | 272.00 | 272.00 | 236.05 | 1,284,000 |
| 2022-06-21 | 268.00 | 272.00 | 266.00 | 272.00 | 236.05 | 1,134,000 |
| 2022-06-20 | 268.00 | 270.00 | 266.00 | 268.00 | 232.57 | 453,900 |
| 2022-06-17 | 268.00 | 270.00 | 264.00 | 268.00 | 232.57 | 1,483,800 |
| 2022-06-16 | 270.00 | 272.00 | 266.00 | 266.00 | 230.84 | 985,100 |
| 2022-06-15 | 270.00 | 274.00 | 262.00 | 268.00 | 232.57 | 1,354,600 |
| 2022-06-14 | 272.00 | 272.00 | 266.00 | 270.00 | 234.31 | 996,000 |
| 2022-06-13 | 276.00 | 276.00 | 270.00 | 272.00 | 236.05 | 767,800 |
| 2022-06-10 | 276.00 | 278.00 | 274.00 | 276.00 | 239.52 | 853,100 |
| 2022-06-09 | 278.00 | 280.00 | 274.00 | 276.00 | 239.52 | 699,200 |
| 2022-06-08 | 276.00 | 280.00 | 276.00 | 278.00 | 241.25 | 1,115,800 |
| 2022-06-07 | 274.00 | 278.00 | 272.00 | 276.00 | 239.52 | 764,500 |
| 2022-06-06 | 278.00 | 280.00 | 274.00 | 276.00 | 239.52 | 364,600 |
| 2022-06-03 | 278.00 | 280.00 | 276.00 | 278.00 | 241.25 | 648,400 |
| 2022-06-02 | 278.00 | 280.00 | 276.00 | 278.00 | 241.25 | 385,500 |
| 2022-05-31 | 274.00 | 278.00 | 272.00 | 276.00 | 239.52 | 1,119,800 |
| 2022-05-30 | 274.00 | 276.00 | 272.00 | 274.00 | 237.78 | 570,900 |
| 2022-05-27 | 272.00 | 274.00 | 268.00 | 274.00 | 237.78 | 876,400 |
| 2022-05-25 | 274.00 | 274.00 | 272.00 | 274.00 | 237.78 | 363,400 |
| 2022-05-24 | 276.00 | 276.00 | 272.00 | 272.00 | 236.05 | 918,000 |
| 2022-05-23 | 278.00 | 280.00 | 274.00 | 276.00 | 239.52 | 819,300 |
| 2022-05-20 | 270.00 | 280.00 | 270.00 | 278.00 | 241.25 | 2,201,000 |
| 2022-05-19 | 274.00 | 274.00 | 266.00 | 270.00 | 234.31 | 817,400 |
| 2022-05-18 | 272.00 | 276.00 | 266.00 | 274.00 | 237.78 | 523,400 |
| 2022-05-17 | 272.00 | 276.00 | 272.00 | 274.00 | 237.78 | 427,900 |
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.