PT Bank Maybank Indonesia Tbk (IDX:BNII)
Indonesia · Delayed Price · Currency is IDR 206.00
-6.00 (-2.83%)
At close: Dec 30, 2025
IDX:BNII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | -2.83% | 5,079,300 |
| Dec 29, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 1,415,000 |
| Dec 24, 2025 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 917,800 |
| Dec 23, 2025 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 1,310,000 |
| Dec 22, 2025 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 2,588,700 |
| Dec 19, 2025 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 1,890,600 |
| Dec 18, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 3,051,300 |
| Dec 17, 2025 | 216.00 | 220.00 | 210.00 | 212.00 | 212.00 | -1.85% | 4,970,700 |
| Dec 16, 2025 | 222.00 | 230.00 | 212.00 | 216.00 | 216.00 | -0.92% | 12,443,200 |
| Dec 15, 2025 | 212.00 | 222.00 | 208.00 | 218.00 | 218.00 | 5.83% | 16,675,200 |
| Dec 12, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 752,200 |
| Dec 11, 2025 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 2,599,200 |
| Dec 10, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 431,900 |
| Dec 9, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 536,700 |
| Dec 8, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 1,158,100 |
| Dec 5, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | 1,256,300 |
| Dec 4, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 797,200 |
| Dec 3, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 326,200 |
| Dec 2, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 333,100 |
| Dec 1, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 715,400 |
| Nov 28, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 640,100 |
| Nov 27, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 1,030,400 |
| Nov 26, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | 1,986,100 |
| Nov 25, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 489,300 |
| Nov 24, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 616,600 |
| Nov 21, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 421,700 |
| Nov 20, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 171,400 |
| Nov 19, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 461,200 |
| Nov 18, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 569,000 |
| Nov 17, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 3,082,400 |
| Nov 14, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 2,214,400 |
| Nov 13, 2025 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | - | 1,203,000 |
| Nov 12, 2025 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.96% | 535,900 |
| Nov 11, 2025 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 2,613,100 |
| Nov 10, 2025 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 2,350,100 |
| Nov 7, 2025 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 896,600 |
| Nov 6, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 870,900 |
| Nov 5, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 751,800 |
| Nov 4, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 828,000 |
| Nov 3, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 456,400 |
| Oct 31, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | 607,600 |
| 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 | - | 2,821,100 |
| 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 |