Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 202.00 | 206.00 | 202.00 | 204.00 | 196.46 | 870,900 |
| 2025-11-05 | 202.00 | 204.00 | 202.00 | 204.00 | 196.46 | 751,800 |
| 2025-11-04 | 206.00 | 206.00 | 202.00 | 202.00 | 194.54 | 828,000 |
| 2025-11-03 | 206.00 | 206.00 | 204.00 | 204.00 | 196.46 | 456,400 |
| 2025-10-31 | 202.00 | 206.00 | 202.00 | 206.00 | 198.39 | 607,600 |
| 2025-10-30 | 202.00 | 206.00 | 202.00 | 202.00 | 194.54 | 1,494,300 |
| 2025-10-29 | 202.00 | 204.00 | 200.00 | 204.00 | 196.46 | 2,736,000 |
| 2025-10-28 | 204.00 | 204.00 | 200.00 | 202.00 | 194.54 | 2,104,700 |
| 2025-10-27 | 204.00 | 204.00 | 200.00 | 204.00 | 196.46 | 2,109,300 |
| 2025-10-24 | 202.00 | 204.00 | 202.00 | 202.00 | 194.54 | 667,400 |
| 2025-10-23 | 204.00 | 204.00 | 202.00 | 204.00 | 196.46 | 256,300 |
| 2025-10-22 | 204.00 | 206.00 | 199.00 | 202.00 | 194.54 | 2,821,100 |
| 2025-10-21 | 204.00 | 206.00 | 202.00 | 202.00 | 194.54 | 991,200 |
| 2025-10-20 | 204.00 | 206.00 | 200.00 | 200.00 | 192.61 | 969,800 |
| 2025-10-17 | 202.00 | 204.00 | 200.00 | 200.00 | 192.61 | 596,400 |
| 2025-10-16 | 204.00 | 204.00 | 200.00 | 202.00 | 194.54 | 338,000 |
| 2025-10-15 | 206.00 | 206.00 | 200.00 | 204.00 | 196.46 | 993,300 |
| 2025-10-14 | 206.00 | 206.00 | 200.00 | 204.00 | 196.46 | 1,547,000 |
| 2025-10-13 | 206.00 | 206.00 | 202.00 | 204.00 | 196.46 | 379,300 |
| 2025-10-10 | 208.00 | 208.00 | 200.00 | 206.00 | 198.39 | 1,212,900 |
| 2025-10-09 | 204.00 | 208.00 | 204.00 | 206.00 | 198.39 | 748,200 |
| 2025-10-08 | 208.00 | 208.00 | 200.00 | 204.00 | 196.46 | 1,726,800 |
| 2025-10-07 | 208.00 | 208.00 | 204.00 | 208.00 | 200.32 | 1,580,600 |
| 2025-10-06 | 208.00 | 208.00 | 206.00 | 208.00 | 200.32 | 653,800 |
| 2025-10-03 | 208.00 | 210.00 | 206.00 | 206.00 | 198.39 | 700,800 |
| 2025-10-02 | 210.00 | 212.00 | 206.00 | 210.00 | 202.24 | 1,751,900 |
| 2025-10-01 | 210.00 | 210.00 | 206.00 | 210.00 | 202.24 | 741,200 |
| 2025-09-30 | 206.00 | 210.00 | 206.00 | 208.00 | 200.32 | 745,300 |
| 2025-09-29 | 210.00 | 212.00 | 208.00 | 210.00 | 202.24 | 769,700 |
| 2025-09-26 | 210.00 | 212.00 | 208.00 | 210.00 | 202.24 | 280,500 |
| 2025-09-25 | 212.00 | 212.00 | 208.00 | 210.00 | 202.24 | 814,400 |
| 2025-09-24 | 214.00 | 214.00 | 210.00 | 212.00 | 204.17 | 470,600 |
| 2025-09-23 | 216.00 | 216.00 | 212.00 | 214.00 | 206.09 | 650,600 |
| 2025-09-22 | 214.00 | 216.00 | 212.00 | 214.00 | 206.09 | 2,873,700 |
| 2025-09-19 | 210.00 | 212.00 | 208.00 | 212.00 | 204.17 | 609,500 |
| 2025-09-18 | 210.00 | 214.00 | 208.00 | 212.00 | 204.17 | 1,165,600 |
| 2025-09-17 | 214.00 | 214.00 | 210.00 | 210.00 | 202.24 | 809,400 |
| 2025-09-16 | 214.00 | 214.00 | 210.00 | 212.00 | 204.17 | 524,300 |
| 2025-09-15 | 212.00 | 212.00 | 206.00 | 210.00 | 202.24 | 2,365,200 |
| 2025-09-12 | 214.00 | 214.00 | 210.00 | 210.00 | 202.24 | 554,100 |
| 2025-09-11 | 206.00 | 214.00 | 206.00 | 212.00 | 204.17 | 752,100 |
| 2025-09-10 | 208.00 | 210.00 | 206.00 | 206.00 | 198.39 | 406,700 |
| 2025-09-09 | 208.00 | 210.00 | 206.00 | 206.00 | 198.39 | 1,115,800 |
| 2025-09-08 | 212.00 | 212.00 | 208.00 | 208.00 | 200.32 | 832,100 |
| 2025-09-05 | 210.00 | 210.00 | 210.00 | 210.00 | 202.24 | 0 |
| 2025-09-04 | 212.00 | 216.00 | 210.00 | 210.00 | 202.24 | 996,600 |
| 2025-09-03 | 212.00 | 212.00 | 210.00 | 212.00 | 204.17 | 293,800 |
| 2025-09-02 | 210.00 | 212.00 | 210.00 | 212.00 | 204.17 | 489,100 |
| 2025-09-01 | 208.00 | 210.00 | 202.00 | 210.00 | 202.24 | 1,077,400 |
| 2025-08-29 | 214.00 | 216.00 | 206.00 | 212.00 | 204.17 | 4,238,400 |
| 2025-08-28 | 216.00 | 220.00 | 214.00 | 218.00 | 209.95 | 2,008,300 |
| 2025-08-27 | 216.00 | 218.00 | 212.00 | 214.00 | 206.09 | 1,565,900 |
| 2025-08-26 | 220.00 | 220.00 | 214.00 | 214.00 | 206.09 | 2,883,000 |
| 2025-08-25 | 212.00 | 220.00 | 212.00 | 220.00 | 211.87 | 6,844,000 |
| 2025-08-22 | 214.00 | 218.00 | 210.00 | 214.00 | 206.09 | 3,845,700 |
| 2025-08-21 | 212.00 | 214.00 | 210.00 | 212.00 | 204.17 | 1,602,400 |
| 2025-08-20 | 212.00 | 214.00 | 210.00 | 212.00 | 204.17 | 757,700 |
| 2025-08-19 | 214.00 | 216.00 | 206.00 | 212.00 | 204.17 | 2,370,000 |
| 2025-08-18 | 214.00 | 214.00 | 214.00 | 214.00 | 206.09 | 0 |
| 2025-08-15 | 210.00 | 220.00 | 210.00 | 214.00 | 206.09 | 2,837,400 |
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.