PT Bank Maybank Indonesia Tbk (IDX:BNII)
Indonesia · Delayed Price · Currency is IDR 206.00
+4.00 (1.98%)
Oct 31, 2025, 11:28 AM WIB
IDX:BNII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 1,494,300 |
| Oct 29, 2025 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 2,736,000 |
| Oct 28, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 2,104,700 |
| Oct 27, 2025 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 2,109,300 |
| Oct 24, 2025 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 667,400 |
| Oct 23, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 256,300 |
| Oct 22, 2025 | 204.00 | 206.00 | 199.00 | 202.00 | 202.00 | - | 2,834,600 |
| Oct 21, 2025 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1.00% | 991,200 |
| Oct 20, 2025 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | - | 969,800 |
| Oct 17, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 596,400 |
| Oct 16, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 338,000 |
| Oct 15, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 993,300 |
| Oct 14, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 1,547,000 |
| Oct 13, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 379,300 |
| Oct 10, 2025 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | - | 1,212,900 |
| Oct 9, 2025 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 748,200 |
| Oct 8, 2025 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | -1.92% | 1,726,800 |
| Oct 7, 2025 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 1,605,300 |
| Oct 6, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 655,800 |
| Oct 3, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 700,800 |
| Oct 2, 2025 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 1,751,900 |
| Oct 1, 2025 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 741,200 |
| Sep 30, 2025 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 745,300 |
| Sep 29, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 769,700 |
| Sep 26, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 280,500 |
| Sep 25, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 814,400 |
| Sep 24, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 470,600 |
| Sep 23, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 2,873,700 |
| Sep 22, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 2,873,700 |
| Sep 19, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 609,500 |
| Sep 18, 2025 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 1,165,600 |
| Sep 17, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 809,400 |
| Sep 16, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 524,300 |
| Sep 15, 2025 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 2,365,200 |
| Sep 12, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 554,100 |
| Sep 11, 2025 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 2.91% | 752,100 |
| Sep 10, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 432,200 |
| Sep 9, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 1,115,800 |
| Sep 8, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 832,100 |
| Sep 4, 2025 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | -0.94% | 1,001,300 |
| Sep 3, 2025 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | 293,800 |
| Sep 2, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 489,100 |
| Sep 1, 2025 | 208.00 | 210.00 | 202.00 | 210.00 | 210.00 | -0.94% | 1,077,400 |
| Aug 29, 2025 | 214.00 | 216.00 | 206.00 | 212.00 | 212.00 | -2.75% | 4,238,400 |
| Aug 28, 2025 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1.87% | 2,008,300 |
| Aug 27, 2025 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 1,565,900 |
| Aug 26, 2025 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -2.73% | 2,883,000 |
| Aug 25, 2025 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 2.80% | 6,844,000 |
| Aug 22, 2025 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 0.94% | 3,845,700 |
| Aug 21, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,602,400 |