PT Bank Maybank Indonesia Tbk (IDX:BNII)
Indonesia · Delayed Price · Currency is IDR 196.00
+1.00 (0.51%)
May 20, 2026, 10:30 AM WIB
IDX:BNII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 198.00 | 199.00 | 197.00 | 197.00 | - | -0.51% | 1,903,700 |
| May 18, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 1,903,400 |
| May 13, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 804,100 |
| May 12, 2026 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 471,200 |
| May 11, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 707,800 |
| May 8, 2026 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1,467,500 |
| May 7, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 751,600 |
| May 6, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 1,847,700 |
| May 5, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 1,164,500 |
| May 4, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 1,468,200 |
| Apr 30, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 544,500 |
| Apr 29, 2026 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 1,095,400 |
| Apr 28, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -2.91% | 1,962,300 |
| Apr 27, 2026 | 204.00 | 208.00 | 202.00 | 206.00 | 198.39 | 0.98% | 3,174,900 |
| Apr 24, 2026 | 214.00 | 216.00 | 200.00 | 204.00 | 196.46 | -3.77% | 5,652,300 |
| Apr 23, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 204.17 | -0.93% | 2,465,500 |
| Apr 22, 2026 | 210.00 | 216.00 | 208.00 | 214.00 | 206.09 | 1.90% | 3,498,900 |
| Apr 21, 2026 | 210.00 | 214.00 | 206.00 | 210.00 | 202.24 | 0.96% | 5,055,400 |
| Apr 20, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 200.32 | -1.89% | 2,754,900 |
| Apr 17, 2026 | 212.00 | 216.00 | 210.00 | 212.00 | 204.17 | 0.95% | 4,420,100 |
| Apr 16, 2026 | 208.00 | 212.00 | 204.00 | 210.00 | 202.24 | 0.96% | 5,640,600 |
| Apr 15, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 200.32 | - | 3,312,600 |
| Apr 14, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 200.32 | 1.96% | 964,000 |
| Apr 13, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 196.46 | - | 1,902,200 |
| Apr 10, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 196.46 | - | 1,255,400 |
| Apr 9, 2026 | 206.00 | 208.00 | 204.00 | 204.00 | 196.46 | -1.92% | 137,100 |
| Apr 8, 2026 | 204.00 | 208.00 | 202.00 | 208.00 | 200.32 | 1.96% | 1,470,600 |
| Apr 7, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 196.46 | - | 721,400 |
| Apr 6, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 196.46 | -0.97% | 386,000 |
| Apr 2, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 198.39 | 0.98% | 669,200 |
| Apr 1, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 196.46 | - | 3,327,600 |
| Mar 31, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 196.46 | - | 178,100 |
| Mar 30, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 196.46 | 0.99% | 274,600 |
| Mar 27, 2026 | 202.00 | 206.00 | 202.00 | 202.00 | 194.54 | -0.98% | 246,400 |
| Mar 26, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 196.46 | - | 276,900 |
| Mar 25, 2026 | 202.00 | 206.00 | 200.00 | 204.00 | 196.46 | - | 953,700 |
| Mar 17, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 196.46 | 2.00% | 311,300 |
| Mar 16, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 192.61 | -0.99% | 534,000 |
| Mar 13, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 194.54 | - | 976,700 |
| Mar 12, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 194.54 | -0.98% | 1,522,800 |
| Mar 11, 2026 | 204.00 | 208.00 | 204.00 | 204.00 | 196.46 | - | 354,200 |
| Mar 10, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 196.46 | 0.99% | 1,719,200 |
| Mar 9, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 194.54 | -1.94% | 2,506,800 |
| Mar 6, 2026 | 210.00 | 212.00 | 206.00 | 206.00 | 198.39 | -2.83% | 1,050,000 |
| Mar 5, 2026 | 206.00 | 212.00 | 206.00 | 212.00 | 204.17 | 3.92% | 2,988,900 |
| Mar 4, 2026 | 210.00 | 212.00 | 202.00 | 204.00 | 196.46 | -3.77% | 2,554,600 |
| Mar 3, 2026 | 206.00 | 214.00 | 206.00 | 212.00 | 204.17 | 2.91% | 2,626,300 |
| Mar 2, 2026 | 218.00 | 218.00 | 206.00 | 206.00 | 198.39 | -7.21% | 7,946,800 |
| Feb 27, 2026 | 226.00 | 228.00 | 220.00 | 222.00 | 213.80 | -1.77% | 2,467,200 |
| Feb 26, 2026 | 228.00 | 234.00 | 222.00 | 226.00 | 217.65 | 2.73% | 13,548,900 |