Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 200.00 | 208.00 | 192.00 | 196.00 | 183.09 | 3,491,500 |
| 2025-02-05 | 200.00 | 202.00 | 200.00 | 202.00 | 188.69 | 128,600 |
| 2025-02-04 | 200.00 | 202.00 | 199.00 | 200.00 | 186.83 | 469,900 |
| 2025-02-03 | 204.00 | 204.00 | 199.00 | 200.00 | 186.83 | 589,200 |
| 2025-01-31 | 202.00 | 204.00 | 200.00 | 202.00 | 188.69 | 3,295,700 |
| 2025-01-30 | 204.00 | 204.00 | 200.00 | 202.00 | 188.69 | 804,100 |
| 2025-01-24 | 204.00 | 204.00 | 202.00 | 204.00 | 190.56 | 126,800 |
| 2025-01-23 | 206.00 | 206.00 | 202.00 | 204.00 | 190.56 | 431,900 |
| 2025-01-22 | 206.00 | 206.00 | 204.00 | 206.00 | 192.43 | 321,800 |
| 2025-01-21 | 206.00 | 206.00 | 204.00 | 206.00 | 192.43 | 374,500 |
| 2025-01-20 | 206.00 | 206.00 | 202.00 | 204.00 | 190.56 | 254,000 |
| 2025-01-17 | 208.00 | 208.00 | 204.00 | 206.00 | 192.43 | 645,500 |
| 2025-01-16 | 208.00 | 210.00 | 206.00 | 208.00 | 194.30 | 299,200 |
| 2025-01-15 | 202.00 | 208.00 | 202.00 | 206.00 | 192.43 | 579,900 |
| 2025-01-14 | 202.00 | 204.00 | 200.00 | 202.00 | 188.69 | 72,000 |
| 2025-01-13 | 204.00 | 206.00 | 200.00 | 202.00 | 188.69 | 356,700 |
| 2025-01-10 | 202.00 | 206.00 | 202.00 | 204.00 | 190.56 | 326,600 |
| 2025-01-09 | 208.00 | 208.00 | 202.00 | 204.00 | 190.56 | 637,700 |
| 2025-01-08 | 208.00 | 208.00 | 206.00 | 208.00 | 194.30 | 119,100 |
| 2025-01-07 | 208.00 | 208.00 | 206.00 | 208.00 | 194.30 | 565,300 |
| 2025-01-06 | 208.00 | 210.00 | 206.00 | 208.00 | 194.30 | 190,700 |
| 2025-01-03 | 208.00 | 212.00 | 208.00 | 208.00 | 194.30 | 233,800 |
| 2025-01-02 | 210.00 | 210.00 | 206.00 | 208.00 | 194.30 | 1,200,900 |
| 2024-12-30 | 210.00 | 212.00 | 208.00 | 208.00 | 194.30 | 825,000 |
| 2024-12-27 | 210.00 | 212.00 | 208.00 | 210.00 | 196.17 | 353,500 |
| 2024-12-24 | 210.00 | 212.00 | 210.00 | 210.00 | 196.17 | 121,100 |
| 2024-12-23 | 210.00 | 212.00 | 208.00 | 210.00 | 196.17 | 211,900 |
| 2024-12-20 | 206.00 | 210.00 | 204.00 | 208.00 | 194.30 | 280,400 |
| 2024-12-19 | 210.00 | 212.00 | 206.00 | 206.00 | 192.43 | 1,129,800 |
| 2024-12-18 | 218.00 | 218.00 | 210.00 | 210.00 | 196.17 | 540,600 |
| 2024-12-17 | 214.00 | 216.00 | 212.00 | 214.00 | 199.90 | 1,228,300 |
| 2024-12-16 | 216.00 | 218.00 | 214.00 | 216.00 | 201.77 | 1,140,700 |
| 2024-12-13 | 218.00 | 220.00 | 216.00 | 216.00 | 201.77 | 726,000 |
| 2024-12-12 | 220.00 | 220.00 | 218.00 | 218.00 | 203.64 | 115,800 |
| 2024-12-11 | 220.00 | 220.00 | 216.00 | 220.00 | 205.51 | 478,700 |
| 2024-12-10 | 220.00 | 222.00 | 218.00 | 218.00 | 203.64 | 473,100 |
| 2024-12-09 | 218.00 | 220.00 | 216.00 | 220.00 | 205.51 | 411,600 |
| 2024-12-06 | 216.00 | 220.00 | 216.00 | 218.00 | 203.64 | 68,700 |
| 2024-12-05 | 216.00 | 218.00 | 216.00 | 216.00 | 201.77 | 163,500 |
| 2024-12-04 | 218.00 | 220.00 | 216.00 | 216.00 | 201.77 | 701,400 |
| 2024-12-03 | 214.00 | 220.00 | 214.00 | 218.00 | 203.64 | 134,300 |
| 2024-12-02 | 216.00 | 220.00 | 214.00 | 214.00 | 199.90 | 508,900 |
| 2024-11-29 | 218.00 | 220.00 | 216.00 | 216.00 | 201.77 | 442,300 |
| 2024-11-28 | 222.00 | 222.00 | 216.00 | 218.00 | 203.64 | 1,637,600 |
| 2024-11-26 | 222.00 | 224.00 | 220.00 | 220.00 | 205.51 | 497,500 |
| 2024-11-25 | 218.00 | 226.00 | 216.00 | 222.00 | 207.38 | 1,361,100 |
| 2024-11-22 | 216.00 | 220.00 | 216.00 | 218.00 | 203.64 | 2,842,100 |
| 2024-11-21 | 216.00 | 220.00 | 216.00 | 216.00 | 201.77 | 967,100 |
| 2024-11-20 | 220.00 | 220.00 | 218.00 | 218.00 | 203.64 | 169,000 |
| 2024-11-19 | 218.00 | 220.00 | 216.00 | 220.00 | 205.51 | 390,400 |
| 2024-11-18 | 218.00 | 220.00 | 216.00 | 218.00 | 203.64 | 873,800 |
| 2024-11-15 | 222.00 | 222.00 | 218.00 | 218.00 | 203.64 | 272,300 |
| 2024-11-14 | 222.00 | 222.00 | 220.00 | 222.00 | 207.38 | 239,600 |
| 2024-11-13 | 224.00 | 226.00 | 220.00 | 222.00 | 207.38 | 523,300 |
| 2024-11-12 | 220.00 | 226.00 | 218.00 | 224.00 | 209.24 | 966,500 |
| 2024-11-11 | 220.00 | 220.00 | 216.00 | 220.00 | 205.51 | 516,100 |
| 2024-11-08 | 220.00 | 220.00 | 216.00 | 220.00 | 205.51 | 1,611,300 |
| 2024-11-07 | 222.00 | 222.00 | 220.00 | 220.00 | 205.51 | 3,070,000 |
| 2024-11-06 | 220.00 | 224.00 | 220.00 | 222.00 | 207.38 | 1,036,900 |
| 2024-11-05 | 224.00 | 224.00 | 220.00 | 222.00 | 207.38 | 781,400 |
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.