Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 308.00 | 314.00 | 306.00 | 310.00 | 263.26 | 3,821,000 |
| 2022-02-04 | 308.00 | 310.00 | 306.00 | 308.00 | 261.56 | 2,073,300 |
| 2022-02-03 | 308.00 | 310.00 | 304.00 | 306.00 | 259.86 | 2,598,400 |
| 2022-02-02 | 308.00 | 312.00 | 304.00 | 306.00 | 259.86 | 4,264,200 |
| 2022-01-31 | 308.00 | 312.00 | 304.00 | 306.00 | 259.86 | 2,740,400 |
| 2022-01-28 | 306.00 | 314.00 | 306.00 | 308.00 | 261.56 | 2,220,800 |
| 2022-01-27 | 302.00 | 320.00 | 300.00 | 306.00 | 259.86 | 12,598,600 |
| 2022-01-26 | 308.00 | 308.00 | 294.00 | 302.00 | 256.46 | 4,019,400 |
| 2022-01-25 | 314.00 | 318.00 | 306.00 | 308.00 | 261.56 | 1,850,100 |
| 2022-01-24 | 316.00 | 320.00 | 308.00 | 312.00 | 264.95 | 4,486,200 |
| 2022-01-21 | 316.00 | 326.00 | 314.00 | 318.00 | 270.05 | 17,209,400 |
| 2022-01-20 | 308.00 | 324.00 | 304.00 | 314.00 | 266.65 | 14,183,400 |
| 2022-01-19 | 304.00 | 314.00 | 302.00 | 306.00 | 259.86 | 4,009,900 |
| 2022-01-18 | 312.00 | 316.00 | 302.00 | 304.00 | 258.16 | 3,448,200 |
| 2022-01-17 | 312.00 | 324.00 | 310.00 | 312.00 | 264.95 | 8,661,600 |
| 2022-01-14 | 310.00 | 320.00 | 310.00 | 312.00 | 264.95 | 2,360,800 |
| 2022-01-13 | 310.00 | 320.00 | 308.00 | 310.00 | 263.26 | 4,126,300 |
| 2022-01-12 | 326.00 | 330.00 | 308.00 | 308.00 | 261.56 | 7,262,000 |
| 2022-01-11 | 332.00 | 334.00 | 326.00 | 326.00 | 276.84 | 6,654,400 |
| 2022-01-10 | 328.00 | 336.00 | 328.00 | 330.00 | 280.24 | 4,780,200 |
| 2022-01-07 | 332.00 | 338.00 | 330.00 | 330.00 | 280.24 | 3,556,700 |
| 2022-01-06 | 332.00 | 358.00 | 328.00 | 332.00 | 281.94 | 43,455,500 |
| 2022-01-05 | 336.00 | 338.00 | 330.00 | 330.00 | 280.24 | 4,559,900 |
| 2022-01-04 | 332.00 | 338.00 | 330.00 | 332.00 | 281.94 | 4,648,800 |
| 2022-01-03 | 332.00 | 338.00 | 332.00 | 332.00 | 281.94 | 5,162,200 |
| 2021-12-30 | 342.00 | 342.00 | 332.00 | 332.00 | 281.94 | 8,942,000 |
| 2021-12-29 | 334.00 | 368.00 | 332.00 | 340.00 | 288.73 | 37,851,800 |
| 2021-12-28 | 334.00 | 340.00 | 332.00 | 332.00 | 281.94 | 5,159,800 |
| 2021-12-27 | 336.00 | 340.00 | 332.00 | 334.00 | 283.64 | 4,312,600 |
| 2021-12-24 | 336.00 | 342.00 | 334.00 | 334.00 | 283.64 | 4,451,400 |
| 2021-12-23 | 338.00 | 344.00 | 336.00 | 336.00 | 285.33 | 3,422,500 |
| 2021-12-22 | 340.00 | 350.00 | 336.00 | 338.00 | 287.03 | 5,888,900 |
| 2021-12-21 | 342.00 | 346.00 | 334.00 | 340.00 | 288.73 | 5,074,800 |
| 2021-12-20 | 348.00 | 352.00 | 340.00 | 340.00 | 288.73 | 6,790,500 |
| 2021-12-17 | 356.00 | 356.00 | 346.00 | 348.00 | 295.53 | 9,323,100 |
| 2021-12-16 | 358.00 | 360.00 | 354.00 | 356.00 | 302.32 | 7,088,700 |
| 2021-12-15 | 362.00 | 364.00 | 352.00 | 356.00 | 302.32 | 9,628,200 |
| 2021-12-14 | 364.00 | 368.00 | 356.00 | 360.00 | 305.72 | 10,655,000 |
| 2021-12-13 | 362.00 | 374.00 | 360.00 | 364.00 | 309.11 | 42,204,300 |
| 2021-12-10 | 356.00 | 362.00 | 354.00 | 360.00 | 305.72 | 8,792,200 |
| 2021-12-09 | 368.00 | 368.00 | 354.00 | 356.00 | 302.32 | 13,760,900 |
| 2021-12-08 | 366.00 | 372.00 | 360.00 | 360.00 | 305.72 | 14,339,400 |
| 2021-12-07 | 358.00 | 376.00 | 352.00 | 364.00 | 309.11 | 35,866,800 |
| 2021-12-06 | 364.00 | 366.00 | 354.00 | 356.00 | 302.32 | 14,571,900 |
| 2021-12-03 | 372.00 | 372.00 | 362.00 | 364.00 | 309.11 | 20,411,900 |
| 2021-12-02 | 358.00 | 404.00 | 352.00 | 372.00 | 315.91 | 203,351,600 |
| 2021-12-01 | 360.00 | 368.00 | 358.00 | 358.00 | 304.02 | 18,223,000 |
| 2021-11-30 | 364.00 | 372.00 | 346.00 | 372.00 | 315.91 | 30,065,700 |
| 2021-11-29 | 350.00 | 374.00 | 344.00 | 358.00 | 304.02 | 29,903,700 |
| 2021-11-26 | 370.00 | 374.00 | 352.00 | 352.00 | 298.92 | 21,045,000 |
| 2021-11-25 | 386.00 | 390.00 | 370.00 | 370.00 | 314.21 | 47,867,100 |
| 2021-11-24 | 386.00 | 390.00 | 376.00 | 382.00 | 324.40 | 29,129,500 |
| 2021-11-23 | 390.00 | 404.00 | 378.00 | 386.00 | 327.80 | 54,746,300 |
| 2021-11-22 | 396.00 | 406.00 | 384.00 | 390.00 | 331.19 | 43,791,100 |
| 2021-11-19 | 440.00 | 450.00 | 386.00 | 394.00 | 334.59 | 343,089,500 |
| 2021-11-18 | 374.00 | 410.00 | 364.00 | 408.00 | 346.48 | 103,243,800 |
| 2021-11-17 | 362.00 | 384.00 | 360.00 | 374.00 | 317.60 | 75,960,400 |
| 2021-11-16 | 376.00 | 380.00 | 362.00 | 362.00 | 307.41 | 23,917,500 |
| 2021-11-15 | 374.00 | 392.00 | 372.00 | 374.00 | 317.60 | 110,968,700 |
| 2021-11-12 | 388.00 | 392.00 | 366.00 | 374.00 | 317.60 | 63,521,700 |
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.