Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 226.00 | 228.00 | 226.00 | 228.00 | 212.98 | 335,600 |
| 2024-10-31 | 228.00 | 230.00 | 226.00 | 228.00 | 212.98 | 705,500 |
| 2024-10-30 | 226.00 | 234.00 | 224.00 | 226.00 | 211.11 | 552,600 |
| 2024-10-29 | 226.00 | 230.00 | 224.00 | 226.00 | 211.11 | 2,846,900 |
| 2024-10-28 | 232.00 | 232.00 | 226.00 | 226.00 | 211.11 | 1,240,400 |
| 2024-10-25 | 230.00 | 232.00 | 228.00 | 228.00 | 212.98 | 610,900 |
| 2024-10-24 | 232.00 | 234.00 | 230.00 | 230.00 | 214.85 | 1,064,200 |
| 2024-10-23 | 232.00 | 234.00 | 228.00 | 230.00 | 214.85 | 952,900 |
| 2024-10-22 | 232.00 | 234.00 | 230.00 | 232.00 | 216.72 | 1,338,600 |
| 2024-10-21 | 232.00 | 234.00 | 228.00 | 230.00 | 214.85 | 1,274,000 |
| 2024-10-18 | 232.00 | 236.00 | 228.00 | 228.00 | 212.98 | 2,336,500 |
| 2024-10-17 | 228.00 | 236.00 | 226.00 | 232.00 | 216.72 | 1,943,000 |
| 2024-10-16 | 226.00 | 228.00 | 224.00 | 226.00 | 211.11 | 1,235,000 |
| 2024-10-15 | 228.00 | 228.00 | 226.00 | 226.00 | 211.11 | 279,800 |
| 2024-10-14 | 226.00 | 230.00 | 224.00 | 228.00 | 212.98 | 775,500 |
| 2024-10-11 | 224.00 | 226.00 | 222.00 | 226.00 | 211.11 | 297,500 |
| 2024-10-10 | 226.00 | 226.00 | 224.00 | 224.00 | 209.24 | 188,200 |
| 2024-10-09 | 226.00 | 230.00 | 224.00 | 224.00 | 209.24 | 730,900 |
| 2024-10-08 | 228.00 | 228.00 | 224.00 | 226.00 | 211.11 | 1,024,300 |
| 2024-10-07 | 226.00 | 228.00 | 222.00 | 226.00 | 211.11 | 2,007,000 |
| 2024-10-04 | 226.00 | 228.00 | 224.00 | 226.00 | 211.11 | 1,656,300 |
| 2024-10-03 | 226.00 | 228.00 | 224.00 | 226.00 | 211.11 | 1,418,000 |
| 2024-10-02 | 228.00 | 234.00 | 226.00 | 226.00 | 211.11 | 1,236,300 |
| 2024-10-01 | 230.00 | 232.00 | 228.00 | 228.00 | 212.98 | 1,220,000 |
| 2024-09-30 | 232.00 | 234.00 | 228.00 | 230.00 | 214.85 | 1,395,100 |
| 2024-09-27 | 232.00 | 236.00 | 230.00 | 232.00 | 216.72 | 977,600 |
| 2024-09-26 | 234.00 | 234.00 | 232.00 | 232.00 | 216.72 | 1,279,300 |
| 2024-09-25 | 236.00 | 236.00 | 232.00 | 232.00 | 216.72 | 1,631,900 |
| 2024-09-24 | 236.00 | 238.00 | 234.00 | 236.00 | 220.45 | 1,603,800 |
| 2024-09-23 | 238.00 | 238.00 | 234.00 | 234.00 | 218.59 | 1,783,200 |
| 2024-09-20 | 238.00 | 242.00 | 234.00 | 236.00 | 220.45 | 1,181,800 |
| 2024-09-19 | 236.00 | 242.00 | 236.00 | 238.00 | 222.32 | 4,154,600 |
| 2024-09-18 | 234.00 | 236.00 | 230.00 | 236.00 | 220.45 | 2,327,500 |
| 2024-09-17 | 232.00 | 238.00 | 232.00 | 232.00 | 216.72 | 1,888,800 |
| 2024-09-13 | 236.00 | 238.00 | 232.00 | 234.00 | 218.59 | 939,900 |
| 2024-09-12 | 238.00 | 240.00 | 234.00 | 236.00 | 220.45 | 2,220,600 |
| 2024-09-11 | 232.00 | 242.00 | 230.00 | 238.00 | 222.32 | 2,794,500 |
| 2024-09-10 | 230.00 | 232.00 | 230.00 | 232.00 | 216.72 | 776,700 |
| 2024-09-09 | 232.00 | 234.00 | 230.00 | 232.00 | 216.72 | 1,931,200 |
| 2024-09-06 | 232.00 | 234.00 | 230.00 | 230.00 | 214.85 | 1,165,600 |
| 2024-09-05 | 234.00 | 236.00 | 232.00 | 232.00 | 216.72 | 1,971,800 |
| 2024-09-04 | 236.00 | 236.00 | 232.00 | 232.00 | 216.72 | 1,655,000 |
| 2024-09-03 | 238.00 | 240.00 | 234.00 | 236.00 | 220.45 | 2,635,900 |
| 2024-09-02 | 240.00 | 244.00 | 236.00 | 238.00 | 222.32 | 2,087,900 |
| 2024-08-30 | 242.00 | 250.00 | 238.00 | 238.00 | 222.32 | 6,640,200 |
| 2024-08-29 | 232.00 | 248.00 | 232.00 | 240.00 | 224.19 | 11,700,800 |
| 2024-08-28 | 230.00 | 236.00 | 226.00 | 232.00 | 216.72 | 4,967,600 |
| 2024-08-27 | 236.00 | 240.00 | 224.00 | 230.00 | 214.85 | 14,173,000 |
| 2024-08-26 | 250.00 | 252.00 | 236.00 | 238.00 | 222.32 | 14,651,500 |
| 2024-08-23 | 250.00 | 256.00 | 248.00 | 250.00 | 233.53 | 3,304,800 |
| 2024-08-22 | 258.00 | 266.00 | 250.00 | 250.00 | 233.53 | 6,928,800 |
| 2024-08-21 | 264.00 | 266.00 | 240.00 | 258.00 | 241.00 | 22,191,000 |
| 2024-08-20 | 252.00 | 276.00 | 248.00 | 258.00 | 241.00 | 39,116,400 |
| 2024-08-19 | 216.00 | 260.00 | 216.00 | 248.00 | 231.66 | 42,726,100 |
| 2024-08-16 | 216.00 | 216.00 | 212.00 | 216.00 | 201.77 | 320,300 |
| 2024-08-15 | 216.00 | 218.00 | 214.00 | 216.00 | 201.77 | 462,300 |
| 2024-08-14 | 214.00 | 216.00 | 212.00 | 216.00 | 201.77 | 291,700 |
| 2024-08-13 | 212.00 | 214.00 | 210.00 | 214.00 | 199.90 | 333,900 |
| 2024-08-12 | 212.00 | 214.00 | 210.00 | 212.00 | 198.04 | 136,400 |
| 2024-08-09 | 212.00 | 214.00 | 210.00 | 212.00 | 198.04 | 146,000 |
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.