Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | 2,069,200 |
| 2026-07-27 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | 313,300 |
| 2026-07-24 | 191.00 | 191.00 | 187.00 | 189.00 | 189.00 | 1,728,000 |
| 2026-07-23 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | 626,500 |
| 2026-07-22 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 150,300 |
| 2026-07-21 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 498,500 |
| 2026-07-20 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 578,000 |
| 2026-07-17 | 189.00 | 193.00 | 187.00 | 190.00 | 190.00 | 3,406,400 |
| 2026-07-16 | 190.00 | 191.00 | 187.00 | 189.00 | 189.00 | 1,075,100 |
| 2026-07-15 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | 1,628,700 |
| 2026-07-14 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 345,000 |
| 2026-07-13 | 190.00 | 196.00 | 188.00 | 189.00 | 189.00 | 1,372,600 |
| 2026-07-10 | 190.00 | 198.00 | 180.00 | 190.00 | 190.00 | 4,239,700 |
| 2026-07-09 | 191.00 | 195.00 | 189.00 | 190.00 | 190.00 | 1,292,100 |
| 2026-07-08 | 191.00 | 193.00 | 188.00 | 191.00 | 191.00 | 764,400 |
| 2026-07-07 | 190.00 | 195.00 | 186.00 | 191.00 | 191.00 | 1,096,300 |
| 2026-07-06 | 187.00 | 190.00 | 186.00 | 190.00 | 190.00 | 696,500 |
| 2026-07-03 | 185.00 | 188.00 | 184.00 | 188.00 | 188.00 | 395,800 |
| 2026-07-02 | 184.00 | 189.00 | 184.00 | 186.00 | 186.00 | 714,500 |
| 2026-07-01 | 183.00 | 186.00 | 183.00 | 184.00 | 184.00 | 457,000 |
| 2026-06-30 | 187.00 | 188.00 | 182.00 | 183.00 | 183.00 | 262,900 |
| 2026-06-29 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | 323,300 |
| 2026-06-26 | 187.00 | 188.00 | 183.00 | 186.00 | 186.00 | 358,900 |
| 2026-06-25 | 186.00 | 188.00 | 184.00 | 187.00 | 187.00 | 282,000 |
| 2026-06-24 | 187.00 | 191.00 | 181.00 | 186.00 | 186.00 | 3,342,900 |
| 2026-06-23 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 219,200 |
| 2026-06-22 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | 138,500 |
| 2026-06-19 | 191.00 | 193.00 | 188.00 | 189.00 | 189.00 | 288,000 |
| 2026-06-18 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 599,700 |
| 2026-06-17 | 190.00 | 200.00 | 185.00 | 189.00 | 189.00 | 2,132,600 |
| 2026-06-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-06-15 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1,804,700 |
| 2026-06-12 | 184.00 | 188.00 | 184.00 | 188.00 | 188.00 | 755,000 |
| 2026-06-11 | 186.00 | 188.00 | 183.00 | 185.00 | 185.00 | 563,800 |
| 2026-06-10 | 184.00 | 188.00 | 183.00 | 186.00 | 186.00 | 760,200 |
| 2026-06-09 | 174.00 | 184.00 | 172.00 | 184.00 | 184.00 | 811,700 |
| 2026-06-08 | 182.00 | 182.00 | 170.00 | 174.00 | 174.00 | 2,247,600 |
| 2026-06-05 | 188.00 | 188.00 | 178.00 | 182.00 | 182.00 | 1,241,900 |
| 2026-06-04 | 189.00 | 191.00 | 182.00 | 188.00 | 188.00 | 753,100 |
| 2026-06-03 | 195.00 | 195.00 | 187.00 | 188.00 | 188.00 | 2,593,500 |
| 2026-06-02 | 198.00 | 198.00 | 192.00 | 195.00 | 195.00 | 599,000 |
| 2026-06-01 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-05-29 | 194.00 | 194.00 | 189.00 | 193.00 | 193.00 | 1,612,300 |
| 2026-05-28 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-05-27 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-05-26 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 301,400 |
| 2026-05-25 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | 1,613,200 |
| 2026-05-22 | 190.00 | 196.00 | 188.00 | 194.00 | 194.00 | 3,902,600 |
| 2026-05-21 | 196.00 | 197.00 | 191.00 | 191.00 | 191.00 | 1,422,500 |
| 2026-05-20 | 195.00 | 197.00 | 192.00 | 195.00 | 195.00 | 953,100 |
| 2026-05-19 | 198.00 | 199.00 | 194.00 | 195.00 | 195.00 | 1,839,100 |
| 2026-05-18 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 1,903,400 |
| 2026-05-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-13 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 804,100 |
| 2026-05-12 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 471,200 |
| 2026-05-11 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 707,800 |
| 2026-05-08 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1,467,500 |
| 2026-05-07 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 751,600 |
| 2026-05-06 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,847,700 |
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.