Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 222.00 | 222.00 | 210.00 | 210.00 | 202.24 | 3,961,900 |
| 2025-08-13 | 208.00 | 214.00 | 208.00 | 208.00 | 200.32 | 2,435,100 |
| 2025-08-12 | 204.00 | 210.00 | 202.00 | 208.00 | 200.32 | 5,867,300 |
| 2025-08-11 | 202.00 | 208.00 | 202.00 | 204.00 | 196.46 | 2,236,400 |
| 2025-08-08 | 206.00 | 206.00 | 200.00 | 204.00 | 196.46 | 1,153,200 |
| 2025-08-07 | 204.00 | 218.00 | 200.00 | 206.00 | 198.39 | 4,413,700 |
| 2025-08-06 | 204.00 | 206.00 | 202.00 | 202.00 | 194.54 | 1,241,900 |
| 2025-08-05 | 204.00 | 206.00 | 200.00 | 204.00 | 196.46 | 1,201,100 |
| 2025-08-04 | 208.00 | 208.00 | 200.00 | 204.00 | 196.46 | 1,137,300 |
| 2025-08-01 | 208.00 | 210.00 | 202.00 | 208.00 | 200.32 | 2,642,800 |
| 2025-07-31 | 210.00 | 226.00 | 206.00 | 206.00 | 198.39 | 16,160,500 |
| 2025-07-30 | 200.00 | 202.00 | 199.00 | 200.00 | 192.61 | 497,600 |
| 2025-07-29 | 200.00 | 204.00 | 197.00 | 200.00 | 192.61 | 1,575,300 |
| 2025-07-28 | 202.00 | 202.00 | 198.00 | 200.00 | 192.61 | 837,700 |
| 2025-07-25 | 202.00 | 202.00 | 198.00 | 200.00 | 192.61 | 363,000 |
| 2025-07-24 | 200.00 | 204.00 | 200.00 | 200.00 | 192.61 | 2,038,700 |
| 2025-07-23 | 199.00 | 200.00 | 196.00 | 200.00 | 192.61 | 1,426,900 |
| 2025-07-22 | 198.00 | 199.00 | 197.00 | 199.00 | 191.65 | 166,700 |
| 2025-07-21 | 198.00 | 199.00 | 197.00 | 198.00 | 190.68 | 563,400 |
| 2025-07-18 | 198.00 | 198.00 | 196.00 | 197.00 | 189.72 | 890,600 |
| 2025-07-17 | 199.00 | 200.00 | 197.00 | 198.00 | 190.68 | 648,300 |
| 2025-07-16 | 199.00 | 199.00 | 197.00 | 198.00 | 190.68 | 433,700 |
| 2025-07-15 | 199.00 | 199.00 | 196.00 | 199.00 | 191.65 | 624,100 |
| 2025-07-14 | 198.00 | 199.00 | 195.00 | 199.00 | 191.65 | 472,600 |
| 2025-07-11 | 198.00 | 198.00 | 196.00 | 198.00 | 190.68 | 679,800 |
| 2025-07-10 | 196.00 | 198.00 | 194.00 | 198.00 | 190.68 | 329,300 |
| 2025-07-09 | 196.00 | 197.00 | 195.00 | 196.00 | 188.76 | 334,200 |
| 2025-07-08 | 197.00 | 197.00 | 195.00 | 196.00 | 188.76 | 335,200 |
| 2025-07-07 | 196.00 | 197.00 | 195.00 | 197.00 | 189.72 | 186,900 |
| 2025-07-04 | 197.00 | 198.00 | 196.00 | 197.00 | 189.72 | 340,300 |
| 2025-07-03 | 196.00 | 197.00 | 195.00 | 197.00 | 189.72 | 140,400 |
| 2025-07-02 | 198.00 | 198.00 | 194.00 | 195.00 | 187.80 | 158,500 |
| 2025-07-01 | 199.00 | 202.00 | 197.00 | 198.00 | 190.68 | 652,300 |
| 2025-06-30 | 195.00 | 202.00 | 192.00 | 202.00 | 194.54 | 2,274,900 |
| 2025-06-26 | 190.00 | 195.00 | 190.00 | 194.00 | 186.83 | 187,900 |
| 2025-06-25 | 195.00 | 196.00 | 190.00 | 194.00 | 186.83 | 778,800 |
| 2025-06-24 | 194.00 | 196.00 | 193.00 | 195.00 | 187.80 | 147,100 |
| 2025-06-23 | 195.00 | 196.00 | 192.00 | 193.00 | 185.87 | 308,100 |
| 2025-06-20 | 194.00 | 197.00 | 193.00 | 195.00 | 187.80 | 164,500 |
| 2025-06-19 | 197.00 | 198.00 | 193.00 | 194.00 | 186.83 | 413,300 |
| 2025-06-18 | 196.00 | 198.00 | 195.00 | 196.00 | 188.76 | 599,800 |
| 2025-06-17 | 197.00 | 197.00 | 194.00 | 196.00 | 188.76 | 300,800 |
| 2025-06-16 | 196.00 | 198.00 | 195.00 | 197.00 | 189.72 | 379,000 |
| 2025-06-13 | 199.00 | 199.00 | 192.00 | 196.00 | 188.76 | 3,755,000 |
| 2025-06-12 | 200.00 | 200.00 | 193.00 | 200.00 | 192.61 | 1,585,900 |
| 2025-06-11 | 200.00 | 200.00 | 198.00 | 199.00 | 191.65 | 305,400 |
| 2025-06-10 | 199.00 | 202.00 | 197.00 | 199.00 | 191.65 | 768,000 |
| 2025-06-05 | 200.00 | 200.00 | 198.00 | 198.00 | 190.68 | 281,400 |
| 2025-06-04 | 200.00 | 202.00 | 199.00 | 200.00 | 192.61 | 344,000 |
| 2025-06-03 | 198.00 | 200.00 | 197.00 | 200.00 | 192.61 | 880,800 |
| 2025-06-02 | 200.00 | 202.00 | 198.00 | 200.00 | 192.61 | 1,077,200 |
| 2025-05-28 | 204.00 | 206.00 | 202.00 | 202.00 | 194.54 | 318,600 |
| 2025-05-27 | 204.00 | 204.00 | 202.00 | 204.00 | 196.46 | 168,300 |
| 2025-05-26 | 206.00 | 206.00 | 202.00 | 204.00 | 196.46 | 609,500 |
| 2025-05-23 | 204.00 | 206.00 | 202.00 | 206.00 | 198.39 | 320,000 |
| 2025-05-22 | 206.00 | 208.00 | 202.00 | 206.00 | 198.39 | 378,800 |
| 2025-05-21 | 204.00 | 206.00 | 204.00 | 206.00 | 198.39 | 630,800 |
| 2025-05-20 | 206.00 | 210.00 | 204.00 | 204.00 | 196.46 | 1,670,700 |
| 2025-05-19 | 206.00 | 206.00 | 204.00 | 206.00 | 198.39 | 1,069,700 |
| 2025-05-16 | 202.00 | 206.00 | 202.00 | 204.00 | 196.46 | 598,700 |
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.