PT Bank Maybank Indonesia Tbk (IDX:BNII)
Indonesia · Delayed Price · Currency is IDR 212.00
-10.00 (-4.50%)
Mar 2, 2026, 2:10 PM WIB
IDX:BNII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 2,467,200 |
| Feb 26, 2026 | 228.00 | 234.00 | 222.00 | 226.00 | 226.00 | 2.73% | 13,548,900 |
| Feb 25, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 4,893,700 |
| Feb 24, 2026 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 2,222,100 |
| Feb 23, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 1,062,200 |
| Feb 20, 2026 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | -0.92% | 1,503,700 |
| Feb 19, 2026 | 214.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1.87% | 1,300,100 |
| Feb 18, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | 1,434,700 |
| Feb 13, 2026 | 220.00 | 222.00 | 214.00 | 216.00 | 216.00 | -1.82% | 1,928,500 |
| Feb 12, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 978,400 |
| Feb 11, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.91% | 2,744,700 |
| Feb 10, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 0.92% | 2,567,100 |
| Feb 9, 2026 | 218.00 | 220.00 | 212.00 | 218.00 | 218.00 | - | 1,508,900 |
| Feb 6, 2026 | 218.00 | 220.00 | 212.00 | 218.00 | 218.00 | -0.91% | 3,564,700 |
| Feb 5, 2026 | 214.00 | 224.00 | 214.00 | 220.00 | 220.00 | 2.80% | 3,816,700 |
| Feb 4, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 2,161,200 |
| Feb 3, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 2.88% | 990,400 |
| Feb 2, 2026 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | -2.80% | 3,401,600 |
| Jan 30, 2026 | 210.00 | 218.00 | 204.00 | 214.00 | 214.00 | 1.90% | 5,494,700 |
| Jan 29, 2026 | 206.00 | 214.00 | 180.00 | 210.00 | 210.00 | 1.94% | 9,876,500 |
| Jan 28, 2026 | 216.00 | 218.00 | 202.00 | 206.00 | 206.00 | -6.36% | 8,991,000 |
| Jan 27, 2026 | 228.00 | 228.00 | 218.00 | 220.00 | 220.00 | -0.90% | 3,568,400 |
| Jan 26, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 2,570,300 |
| Jan 23, 2026 | 234.00 | 234.00 | 220.00 | 226.00 | 226.00 | - | 3,858,800 |
| Jan 22, 2026 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 0.89% | 2,102,700 |
| Jan 21, 2026 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | -2.61% | 4,784,500 |
| Jan 20, 2026 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | -0.86% | 6,635,000 |
| Jan 19, 2026 | 224.00 | 236.00 | 224.00 | 232.00 | 232.00 | 5.45% | 20,108,200 |
| Jan 15, 2026 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 0.92% | 2,209,600 |
| Jan 14, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 1,540,000 |
| Jan 13, 2026 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 0.93% | 5,176,200 |
| Jan 12, 2026 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.94% | 4,628,800 |
| Jan 9, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.85% | 2,848,400 |
| Jan 8, 2026 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 833,800 |
| Jan 7, 2026 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.93% | 4,068,800 |
| Jan 6, 2026 | 212.00 | 222.00 | 204.00 | 214.00 | 214.00 | 0.94% | 9,787,600 |
| Jan 5, 2026 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 2,876,900 |
| Jan 2, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.94% | 1,147,200 |
| 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 |