Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 270.00 | 274.00 | 268.00 | 270.00 | 234.31 | 790,600 |
| 2022-05-12 | 276.00 | 276.00 | 270.00 | 270.00 | 234.31 | 1,348,700 |
| 2022-05-11 | 274.00 | 280.00 | 272.00 | 276.00 | 239.52 | 835,100 |
| 2022-05-10 | 278.00 | 278.00 | 270.00 | 274.00 | 237.78 | 1,399,000 |
| 2022-05-09 | 282.00 | 282.00 | 278.00 | 278.00 | 241.25 | 766,300 |
| 2022-04-28 | 282.00 | 284.00 | 278.00 | 282.00 | 244.72 | 1,931,200 |
| 2022-04-27 | 282.00 | 282.00 | 280.00 | 282.00 | 244.72 | 1,148,900 |
| 2022-04-26 | 286.00 | 286.00 | 280.00 | 282.00 | 244.72 | 995,500 |
| 2022-04-25 | 288.00 | 288.00 | 282.00 | 284.00 | 246.46 | 1,064,100 |
| 2022-04-22 | 288.00 | 288.00 | 286.00 | 286.00 | 248.20 | 603,400 |
| 2022-04-21 | 288.00 | 292.00 | 286.00 | 288.00 | 249.93 | 1,474,600 |
| 2022-04-20 | 288.00 | 290.00 | 286.00 | 286.00 | 248.20 | 923,300 |
| 2022-04-19 | 288.00 | 290.00 | 284.00 | 288.00 | 249.93 | 805,100 |
| 2022-04-18 | 288.00 | 290.00 | 286.00 | 288.00 | 249.93 | 1,109,400 |
| 2022-04-14 | 292.00 | 294.00 | 284.00 | 288.00 | 249.93 | 2,876,600 |
| 2022-04-13 | 294.00 | 294.00 | 290.00 | 292.00 | 253.40 | 562,900 |
| 2022-04-12 | 294.00 | 294.00 | 288.00 | 292.00 | 253.40 | 1,402,300 |
| 2022-04-11 | 296.00 | 300.00 | 292.00 | 292.00 | 253.40 | 1,521,800 |
| 2022-04-08 | 296.00 | 298.00 | 294.00 | 296.00 | 256.87 | 804,200 |
| 2022-04-07 | 296.00 | 298.00 | 294.00 | 296.00 | 256.87 | 1,233,800 |
| 2022-04-06 | 298.00 | 300.00 | 296.00 | 296.00 | 256.87 | 1,849,900 |
| 2022-04-05 | 302.00 | 302.00 | 296.00 | 298.00 | 258.61 | 3,419,000 |
| 2022-04-04 | 304.00 | 306.00 | 302.00 | 302.00 | 256.46 | 2,492,600 |
| 2022-04-01 | 306.00 | 308.00 | 302.00 | 302.00 | 256.46 | 2,425,300 |
| 2022-03-31 | 302.00 | 312.00 | 302.00 | 304.00 | 258.16 | 8,511,800 |
| 2022-03-30 | 300.00 | 308.00 | 300.00 | 302.00 | 256.46 | 6,868,500 |
| 2022-03-29 | 300.00 | 302.00 | 298.00 | 300.00 | 254.76 | 915,200 |
| 2022-03-28 | 304.00 | 304.00 | 298.00 | 298.00 | 253.06 | 2,906,500 |
| 2022-03-25 | 300.00 | 302.00 | 298.00 | 300.00 | 254.76 | 1,575,100 |
| 2022-03-24 | 296.00 | 300.00 | 296.00 | 300.00 | 254.76 | 1,269,000 |
| 2022-03-23 | 300.00 | 300.00 | 294.00 | 296.00 | 251.37 | 6,199,800 |
| 2022-03-22 | 300.00 | 300.00 | 298.00 | 300.00 | 254.76 | 1,242,700 |
| 2022-03-21 | 302.00 | 302.00 | 298.00 | 300.00 | 254.76 | 1,085,800 |
| 2022-03-18 | 302.00 | 304.00 | 300.00 | 300.00 | 254.76 | 1,432,600 |
| 2022-03-17 | 300.00 | 304.00 | 300.00 | 302.00 | 256.46 | 2,008,000 |
| 2022-03-16 | 304.00 | 304.00 | 298.00 | 300.00 | 254.76 | 2,317,300 |
| 2022-03-15 | 308.00 | 312.00 | 296.00 | 298.00 | 253.06 | 8,861,700 |
| 2022-03-14 | 310.00 | 314.00 | 306.00 | 308.00 | 261.56 | 1,623,700 |
| 2022-03-11 | 312.00 | 312.00 | 306.00 | 308.00 | 261.56 | 1,119,000 |
| 2022-03-10 | 306.00 | 316.00 | 304.00 | 312.00 | 264.95 | 4,650,400 |
| 2022-03-09 | 306.00 | 308.00 | 304.00 | 304.00 | 258.16 | 1,494,500 |
| 2022-03-08 | 306.00 | 308.00 | 304.00 | 306.00 | 259.86 | 3,428,900 |
| 2022-03-07 | 306.00 | 306.00 | 302.00 | 304.00 | 258.16 | 1,778,300 |
| 2022-03-04 | 304.00 | 308.00 | 304.00 | 306.00 | 259.86 | 2,220,000 |
| 2022-03-02 | 312.00 | 312.00 | 304.00 | 304.00 | 258.16 | 1,836,300 |
| 2022-03-01 | 306.00 | 312.00 | 306.00 | 310.00 | 263.26 | 2,387,800 |
| 2022-02-25 | 304.00 | 314.00 | 302.00 | 306.00 | 259.86 | 4,766,700 |
| 2022-02-24 | 312.00 | 314.00 | 300.00 | 302.00 | 256.46 | 6,238,800 |
| 2022-02-23 | 312.00 | 318.00 | 310.00 | 312.00 | 264.95 | 3,276,200 |
| 2022-02-22 | 314.00 | 316.00 | 310.00 | 310.00 | 263.26 | 1,592,300 |
| 2022-02-21 | 312.00 | 316.00 | 312.00 | 314.00 | 266.65 | 2,332,000 |
| 2022-02-18 | 312.00 | 316.00 | 306.00 | 310.00 | 263.26 | 1,963,700 |
| 2022-02-17 | 314.00 | 314.00 | 308.00 | 310.00 | 263.26 | 1,274,600 |
| 2022-02-16 | 308.00 | 314.00 | 308.00 | 312.00 | 264.95 | 2,306,900 |
| 2022-02-15 | 308.00 | 310.00 | 302.00 | 308.00 | 261.56 | 1,570,300 |
| 2022-02-14 | 310.00 | 316.00 | 306.00 | 308.00 | 261.56 | 2,810,700 |
| 2022-02-11 | 316.00 | 318.00 | 312.00 | 312.00 | 264.95 | 2,466,400 |
| 2022-02-10 | 318.00 | 318.00 | 310.00 | 314.00 | 266.65 | 5,261,600 |
| 2022-02-09 | 322.00 | 326.00 | 318.00 | 318.00 | 270.05 | 10,574,300 |
| 2022-02-08 | 312.00 | 322.00 | 308.00 | 320.00 | 271.75 | 13,941,100 |
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.