Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 202.00 | 204.00 | 199.00 | 202.00 | 194.54 | 2,631,900 |
| 2025-05-14 | 200.00 | 204.00 | 198.00 | 202.00 | 194.54 | 1,363,900 |
| 2025-05-09 | 202.00 | 204.00 | 200.00 | 202.00 | 194.54 | 548,600 |
| 2025-05-08 | 206.00 | 206.00 | 200.00 | 204.00 | 196.46 | 1,124,900 |
| 2025-05-07 | 208.00 | 210.00 | 202.00 | 202.00 | 194.54 | 1,730,000 |
| 2025-05-06 | 212.00 | 212.00 | 204.00 | 208.00 | 200.32 | 2,139,100 |
| 2025-05-05 | 206.00 | 216.00 | 206.00 | 210.00 | 202.24 | 4,045,600 |
| 2025-05-02 | 206.00 | 208.00 | 202.00 | 206.00 | 198.39 | 2,466,100 |
| 2025-04-30 | 200.00 | 212.00 | 198.00 | 206.00 | 198.39 | 3,561,600 |
| 2025-04-29 | 204.00 | 206.00 | 197.00 | 200.00 | 192.61 | 1,086,500 |
| 2025-04-28 | 197.00 | 204.00 | 197.00 | 204.00 | 196.46 | 2,458,700 |
| 2025-04-25 | 193.00 | 196.00 | 193.00 | 196.00 | 188.76 | 522,500 |
| 2025-04-24 | 194.00 | 195.00 | 190.00 | 194.00 | 186.83 | 703,000 |
| 2025-04-23 | 191.00 | 197.00 | 187.00 | 194.00 | 186.83 | 2,047,500 |
| 2025-04-22 | 194.00 | 198.00 | 194.00 | 195.00 | 182.15 | 1,765,700 |
| 2025-04-21 | 194.00 | 197.00 | 193.00 | 194.00 | 181.22 | 338,900 |
| 2025-04-17 | 192.00 | 196.00 | 192.00 | 194.00 | 181.22 | 1,001,700 |
| 2025-04-16 | 194.00 | 196.00 | 190.00 | 192.00 | 179.35 | 713,500 |
| 2025-04-15 | 196.00 | 198.00 | 193.00 | 193.00 | 180.29 | 743,900 |
| 2025-04-14 | 193.00 | 195.00 | 191.00 | 194.00 | 181.22 | 630,700 |
| 2025-04-11 | 192.00 | 194.00 | 190.00 | 192.00 | 179.35 | 736,800 |
| 2025-04-10 | 182.00 | 194.00 | 182.00 | 192.00 | 179.35 | 1,058,300 |
| 2025-04-09 | 179.00 | 182.00 | 178.00 | 181.00 | 169.08 | 719,400 |
| 2025-04-08 | 188.00 | 188.00 | 176.00 | 179.00 | 167.21 | 1,754,200 |
| 2025-03-27 | 192.00 | 192.00 | 188.00 | 190.00 | 177.48 | 315,100 |
| 2025-03-26 | 188.00 | 194.00 | 188.00 | 192.00 | 179.35 | 1,103,300 |
| 2025-03-25 | 189.00 | 190.00 | 187.00 | 188.00 | 175.62 | 1,042,600 |
| 2025-03-24 | 191.00 | 191.00 | 187.00 | 189.00 | 176.55 | 334,800 |
| 2025-03-21 | 193.00 | 196.00 | 188.00 | 191.00 | 178.42 | 576,900 |
| 2025-03-20 | 195.00 | 195.00 | 193.00 | 194.00 | 181.22 | 39,000 |
| 2025-03-19 | 193.00 | 196.00 | 190.00 | 195.00 | 182.15 | 402,200 |
| 2025-03-18 | 195.00 | 195.00 | 188.00 | 193.00 | 180.29 | 489,300 |
| 2025-03-17 | 193.00 | 195.00 | 192.00 | 193.00 | 180.29 | 826,100 |
| 2025-03-14 | 196.00 | 196.00 | 190.00 | 193.00 | 180.29 | 1,189,100 |
| 2025-03-13 | 198.00 | 198.00 | 195.00 | 196.00 | 183.09 | 185,600 |
| 2025-03-12 | 198.00 | 199.00 | 196.00 | 197.00 | 184.02 | 227,800 |
| 2025-03-11 | 197.00 | 199.00 | 196.00 | 198.00 | 184.96 | 287,000 |
| 2025-03-10 | 198.00 | 200.00 | 196.00 | 197.00 | 184.02 | 513,800 |
| 2025-03-07 | 194.00 | 197.00 | 193.00 | 197.00 | 184.02 | 241,500 |
| 2025-03-06 | 196.00 | 197.00 | 195.00 | 196.00 | 183.09 | 439,400 |
| 2025-03-05 | 194.00 | 197.00 | 193.00 | 196.00 | 183.09 | 297,600 |
| 2025-03-04 | 198.00 | 198.00 | 190.00 | 194.00 | 181.22 | 401,200 |
| 2025-03-03 | 192.00 | 198.00 | 192.00 | 196.00 | 183.09 | 282,500 |
| 2025-02-28 | 199.00 | 199.00 | 191.00 | 192.00 | 179.35 | 407,800 |
| 2025-02-27 | 196.00 | 198.00 | 193.00 | 198.00 | 184.96 | 246,200 |
| 2025-02-26 | 196.00 | 197.00 | 194.00 | 196.00 | 183.09 | 68,700 |
| 2025-02-25 | 199.00 | 202.00 | 194.00 | 196.00 | 183.09 | 471,800 |
| 2025-02-24 | 198.00 | 202.00 | 195.00 | 198.00 | 184.96 | 598,000 |
| 2025-02-21 | 197.00 | 199.00 | 193.00 | 198.00 | 184.96 | 959,000 |
| 2025-02-20 | 198.00 | 199.00 | 195.00 | 197.00 | 184.02 | 376,500 |
| 2025-02-19 | 200.00 | 202.00 | 197.00 | 198.00 | 184.96 | 1,078,500 |
| 2025-02-18 | 200.00 | 200.00 | 199.00 | 199.00 | 185.89 | 592,300 |
| 2025-02-17 | 200.00 | 202.00 | 198.00 | 200.00 | 186.83 | 648,600 |
| 2025-02-14 | 200.00 | 200.00 | 198.00 | 200.00 | 186.83 | 282,200 |
| 2025-02-13 | 195.00 | 200.00 | 195.00 | 200.00 | 186.83 | 207,300 |
| 2025-02-12 | 192.00 | 196.00 | 192.00 | 194.00 | 181.22 | 339,700 |
| 2025-02-11 | 193.00 | 194.00 | 191.00 | 192.00 | 179.35 | 803,300 |
| 2025-02-10 | 198.00 | 199.00 | 192.00 | 194.00 | 181.22 | 729,400 |
| 2025-02-07 | 199.00 | 204.00 | 194.00 | 198.00 | 184.96 | 465,600 |
| 2025-02-06 | 200.00 | 208.00 | 192.00 | 196.00 | 183.09 | 3,491,500 |
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.