Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 206.00 | 214.00 | 180.00 | 210.00 | 202.24 | 9,876,500 |
| 2026-01-28 | 216.00 | 218.00 | 202.00 | 206.00 | 198.39 | 8,991,000 |
| 2026-01-27 | 228.00 | 228.00 | 218.00 | 220.00 | 211.87 | 3,568,400 |
| 2026-01-26 | 228.00 | 228.00 | 220.00 | 222.00 | 213.80 | 2,570,300 |
| 2026-01-23 | 234.00 | 234.00 | 220.00 | 226.00 | 217.65 | 3,858,800 |
| 2026-01-22 | 226.00 | 230.00 | 224.00 | 226.00 | 217.65 | 2,102,700 |
| 2026-01-21 | 230.00 | 230.00 | 222.00 | 224.00 | 215.72 | 4,784,500 |
| 2026-01-20 | 230.00 | 232.00 | 226.00 | 230.00 | 221.50 | 6,635,000 |
| 2026-01-19 | 224.00 | 236.00 | 224.00 | 232.00 | 223.43 | 20,108,200 |
| 2026-01-16 | 220.00 | 220.00 | 220.00 | 220.00 | 211.87 | 0 |
| 2026-01-15 | 218.00 | 222.00 | 216.00 | 220.00 | 211.87 | 2,209,600 |
| 2026-01-14 | 218.00 | 220.00 | 216.00 | 218.00 | 209.95 | 1,540,000 |
| 2026-01-13 | 214.00 | 220.00 | 212.00 | 216.00 | 208.02 | 5,176,200 |
| 2026-01-12 | 212.00 | 216.00 | 210.00 | 214.00 | 206.09 | 4,628,800 |
| 2026-01-09 | 216.00 | 216.00 | 212.00 | 212.00 | 204.17 | 2,848,400 |
| 2026-01-08 | 216.00 | 218.00 | 212.00 | 216.00 | 208.02 | 833,800 |
| 2026-01-07 | 216.00 | 218.00 | 212.00 | 216.00 | 208.02 | 4,068,800 |
| 2026-01-06 | 212.00 | 222.00 | 204.00 | 214.00 | 206.09 | 9,787,600 |
| 2026-01-05 | 210.00 | 214.00 | 208.00 | 212.00 | 204.17 | 2,876,900 |
| 2026-01-02 | 206.00 | 210.00 | 206.00 | 210.00 | 202.24 | 1,147,200 |
| 2026-01-01 | 206.00 | 206.00 | 206.00 | 206.00 | 198.39 | 0 |
| 2025-12-31 | 206.00 | 206.00 | 206.00 | 206.00 | 198.39 | 0 |
| 2025-12-30 | 210.00 | 214.00 | 206.00 | 206.00 | 198.39 | 5,079,300 |
| 2025-12-29 | 210.00 | 212.00 | 208.00 | 212.00 | 204.17 | 1,415,000 |
| 2025-12-26 | 212.00 | 212.00 | 212.00 | 212.00 | 204.17 | 0 |
| 2025-12-25 | 212.00 | 212.00 | 212.00 | 212.00 | 204.17 | 0 |
| 2025-12-24 | 212.00 | 212.00 | 208.00 | 212.00 | 204.17 | 917,800 |
| 2025-12-23 | 212.00 | 214.00 | 208.00 | 212.00 | 204.17 | 1,310,000 |
| 2025-12-22 | 212.00 | 214.00 | 208.00 | 212.00 | 204.17 | 2,588,700 |
| 2025-12-19 | 212.00 | 216.00 | 210.00 | 212.00 | 204.17 | 1,890,600 |
| 2025-12-18 | 210.00 | 214.00 | 210.00 | 212.00 | 204.17 | 3,051,300 |
| 2025-12-17 | 216.00 | 220.00 | 210.00 | 212.00 | 204.17 | 4,970,900 |
| 2025-12-16 | 222.00 | 230.00 | 212.00 | 216.00 | 208.02 | 12,443,200 |
| 2025-12-15 | 212.00 | 222.00 | 208.00 | 218.00 | 209.95 | 16,675,200 |
| 2025-12-12 | 206.00 | 208.00 | 204.00 | 206.00 | 198.39 | 752,200 |
| 2025-12-11 | 206.00 | 208.00 | 202.00 | 204.00 | 196.46 | 2,599,200 |
| 2025-12-10 | 208.00 | 208.00 | 204.00 | 204.00 | 196.46 | 431,900 |
| 2025-12-09 | 208.00 | 208.00 | 204.00 | 206.00 | 198.39 | 536,700 |
| 2025-12-08 | 208.00 | 208.00 | 204.00 | 206.00 | 198.39 | 1,158,100 |
| 2025-12-05 | 206.00 | 206.00 | 202.00 | 206.00 | 198.39 | 1,256,300 |
| 2025-12-04 | 206.00 | 206.00 | 204.00 | 206.00 | 198.39 | 797,200 |
| 2025-12-03 | 206.00 | 206.00 | 204.00 | 204.00 | 196.46 | 326,200 |
| 2025-12-02 | 204.00 | 206.00 | 204.00 | 206.00 | 198.39 | 333,100 |
| 2025-12-01 | 204.00 | 206.00 | 204.00 | 206.00 | 198.39 | 715,400 |
| 2025-11-28 | 208.00 | 208.00 | 204.00 | 204.00 | 196.46 | 640,100 |
| 2025-11-27 | 208.00 | 208.00 | 204.00 | 206.00 | 198.39 | 1,030,400 |
| 2025-11-26 | 206.00 | 206.00 | 202.00 | 206.00 | 198.39 | 1,986,100 |
| 2025-11-25 | 206.00 | 206.00 | 204.00 | 206.00 | 198.39 | 489,300 |
| 2025-11-24 | 206.00 | 208.00 | 204.00 | 206.00 | 198.39 | 616,600 |
| 2025-11-21 | 208.00 | 208.00 | 204.00 | 206.00 | 198.39 | 421,700 |
| 2025-11-20 | 206.00 | 208.00 | 206.00 | 208.00 | 200.32 | 171,400 |
| 2025-11-19 | 208.00 | 208.00 | 206.00 | 206.00 | 198.39 | 461,200 |
| 2025-11-18 | 208.00 | 208.00 | 204.00 | 206.00 | 198.39 | 569,000 |
| 2025-11-17 | 206.00 | 208.00 | 204.00 | 206.00 | 198.39 | 3,082,400 |
| 2025-11-14 | 208.00 | 208.00 | 204.00 | 204.00 | 196.46 | 2,214,400 |
| 2025-11-13 | 204.00 | 208.00 | 202.00 | 208.00 | 200.32 | 1,203,000 |
| 2025-11-12 | 206.00 | 208.00 | 204.00 | 208.00 | 200.32 | 535,900 |
| 2025-11-11 | 208.00 | 208.00 | 202.00 | 204.00 | 196.46 | 2,613,100 |
| 2025-11-10 | 206.00 | 208.00 | 206.00 | 206.00 | 198.39 | 2,350,100 |
| 2025-11-07 | 204.00 | 206.00 | 202.00 | 206.00 | 198.39 | 896,600 |
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.