PT Bank Maybank Indonesia Tbk (IDX:BNII)
Indonesia · Delayed Price · Currency is IDR 193.00
-1.00 (-0.52%)
Sep 18, 2026, 4:00 PM WIB
IDX:BNII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | -0.52% | 785,600 |
| Sep 17, 2026 | 192.00 | 194.00 | 190.00 | 194.00 | 194.00 | 1.57% | 2,983,900 |
| Sep 16, 2026 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | -0.52% | 3,108,800 |
| Sep 15, 2026 | 192.00 | 194.00 | 191.00 | 192.00 | 192.00 | - | 3,559,900 |
| Sep 14, 2026 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.52% | 448,400 |
| Sep 11, 2026 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 2,409,800 |
| Sep 10, 2026 | 191.00 | 194.00 | 191.00 | 191.00 | 191.00 | -0.52% | 1,861,300 |
| Sep 9, 2026 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.03% | 3,198,300 |
| Sep 8, 2026 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | - | 377,200 |
| Sep 7, 2026 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | -0.51% | 406,900 |
| Sep 4, 2026 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | - | 731,100 |
| Sep 3, 2026 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | -0.51% | 1,792,600 |
| Sep 2, 2026 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | 0.51% | 484,900 |
| Sep 1, 2026 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | 0.52% | 1,390,400 |
| Aug 31, 2026 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | - | 734,600 |
| Aug 28, 2026 | 193.00 | 194.00 | 189.00 | 194.00 | 194.00 | 1.04% | 8,925,200 |
| Aug 27, 2026 | 194.00 | 194.00 | 190.00 | 192.00 | 192.00 | 0.52% | 1,529,000 |
| Aug 26, 2026 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | -0.52% | 437,500 |
| Aug 24, 2026 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | -0.52% | 508,600 |
| Aug 21, 2026 | 193.00 | 193.00 | 192.00 | 193.00 | 193.00 | - | 441,900 |
| Aug 20, 2026 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | - | 582,000 |
| Aug 19, 2026 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | -0.52% | 480,700 |
| Aug 18, 2026 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 0.52% | 417,800 |
| Aug 14, 2026 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | - | 101,300 |
| Aug 13, 2026 | 193.00 | 195.00 | 191.00 | 193.00 | 193.00 | -0.52% | 394,200 |
| Aug 12, 2026 | 193.00 | 194.00 | 192.00 | 194.00 | 194.00 | 0.52% | 210,900 |
| Aug 11, 2026 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 907,100 |
| Aug 10, 2026 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 368,400 |
| Aug 7, 2026 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | -0.51% | 1,549,700 |
| Aug 6, 2026 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | -0.51% | 950,900 |
| Aug 5, 2026 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1.55% | 1,627,200 |
| Aug 4, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 0.52% | 338,400 |
| Aug 3, 2026 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | 0.52% | 1,691,100 |
| Jul 31, 2026 | 189.00 | 192.00 | 188.00 | 191.00 | 191.00 | 1.60% | 2,102,200 |
| Jul 30, 2026 | 188.00 | 189.00 | 187.00 | 188.00 | 188.00 | - | 272,300 |
| Jul 29, 2026 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | -0.53% | 572,000 |
| Jul 28, 2026 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | 0.53% | 2,069,200 |
| Jul 27, 2026 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 313,300 |
| Jul 24, 2026 | 191.00 | 191.00 | 187.00 | 189.00 | 189.00 | -1.05% | 1,728,000 |
| Jul 23, 2026 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 626,500 |
| Jul 22, 2026 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 150,300 |
| Jul 21, 2026 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 498,500 |
| Jul 20, 2026 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 0.53% | 578,000 |
| Jul 17, 2026 | 188.00 | 193.00 | 187.00 | 190.00 | 190.00 | 0.53% | 3,407,400 |
| Jul 16, 2026 | 190.00 | 191.00 | 187.00 | 189.00 | 189.00 | -0.53% | 1,075,100 |
| Jul 15, 2026 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | - | 1,628,700 |
| Jul 14, 2026 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 345,000 |
| Jul 13, 2026 | 190.00 | 196.00 | 188.00 | 189.00 | 189.00 | -0.53% | 1,372,600 |
| Jul 10, 2026 | 190.00 | 198.00 | 180.00 | 190.00 | 190.00 | - | 4,239,700 |
| Jul 9, 2026 | 191.00 | 195.00 | 189.00 | 190.00 | 190.00 | -0.52% | 1,292,100 |