PT Bank Maybank Indonesia Tbk (IDX:BNII)
Indonesia · Delayed Price · Currency is IDR 212.00
0.00 (0.00%)
Aug 20, 2025, 4:00 PM WIB
IDX:BNII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 757,700 |
| Aug 19, 2025 | 214.00 | 216.00 | 206.00 | 212.00 | 212.00 | -0.93% | 2,370,000 |
| Aug 15, 2025 | 210.00 | 220.00 | 210.00 | 214.00 | 214.00 | 1.90% | 2,837,400 |
| Aug 14, 2025 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 0.96% | 3,961,900 |
| Aug 13, 2025 | 208.00 | 214.00 | 208.00 | 208.00 | 208.00 | - | 2,582,400 |
| Aug 12, 2025 | 204.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1.96% | 5,867,300 |
| Aug 11, 2025 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 2,236,400 |
| Aug 8, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 1,153,200 |
| Aug 7, 2025 | 204.00 | 218.00 | 200.00 | 206.00 | 206.00 | 1.98% | 4,413,700 |
| Aug 6, 2025 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 1,241,900 |
| Aug 5, 2025 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 1,201,100 |
| Aug 4, 2025 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | -1.92% | 1,137,300 |
| Aug 1, 2025 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 0.97% | 2,642,800 |
| Jul 31, 2025 | 210.00 | 226.00 | 206.00 | 206.00 | 206.00 | 3.00% | 16,160,500 |
| Jul 30, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 497,600 |
| Jul 29, 2025 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | - | 1,575,300 |
| Jul 28, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 837,700 |
| Jul 25, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 363,000 |
| Jul 24, 2025 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | - | 2,038,700 |
| Jul 23, 2025 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 0.50% | 1,426,900 |
| Jul 22, 2025 | 198.00 | 199.00 | 197.00 | 199.00 | 199.00 | 0.51% | 166,700 |
| Jul 21, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | 0.51% | 563,400 |
| Jul 18, 2025 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | -0.51% | 890,600 |
| Jul 17, 2025 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 648,300 |
| Jul 16, 2025 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | -0.50% | 433,700 |
| Jul 15, 2025 | 199.00 | 199.00 | 196.00 | 199.00 | 199.00 | - | 624,100 |
| Jul 14, 2025 | 198.00 | 199.00 | 195.00 | 199.00 | 199.00 | 0.51% | 472,600 |
| Jul 11, 2025 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 679,800 |
| Jul 10, 2025 | 196.00 | 198.00 | 194.00 | 198.00 | 198.00 | 1.02% | 329,300 |
| Jul 9, 2025 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | - | 334,200 |
| Jul 8, 2025 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | -0.51% | 335,200 |
| Jul 7, 2025 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | - | 186,900 |
| Jul 4, 2025 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 340,300 |
| Jul 3, 2025 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 1.03% | 140,400 |
| Jul 2, 2025 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.52% | 158,500 |
| Jul 1, 2025 | 199.00 | 202.00 | 197.00 | 198.00 | 198.00 | -1.98% | 652,300 |
| Jun 30, 2025 | 195.00 | 202.00 | 192.00 | 202.00 | 202.00 | 4.12% | 2,275,400 |
| Jun 26, 2025 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | - | 187,900 |
| Jun 25, 2025 | 195.00 | 196.00 | 190.00 | 194.00 | 194.00 | -0.51% | 778,800 |
| Jun 24, 2025 | 194.00 | 196.00 | 193.00 | 195.00 | 195.00 | 1.04% | 147,100 |
| Jun 23, 2025 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | -1.03% | 308,100 |
| Jun 20, 2025 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 0.52% | 164,500 |
| Jun 19, 2025 | 197.00 | 198.00 | 193.00 | 194.00 | 194.00 | -1.02% | 413,300 |
| Jun 18, 2025 | 196.00 | 198.00 | 195.00 | 196.00 | 196.00 | - | 605,300 |
| Jun 17, 2025 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | -0.51% | 300,800 |
| Jun 16, 2025 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 0.51% | 379,000 |
| Jun 13, 2025 | 199.00 | 199.00 | 192.00 | 196.00 | 196.00 | -2.00% | 3,755,000 |
| Jun 12, 2025 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | 0.50% | 1,585,900 |
| Jun 11, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 305,400 |
| Jun 10, 2025 | 199.00 | 202.00 | 197.00 | 199.00 | 199.00 | 0.51% | 768,000 |