PT Bank Maybank Indonesia Tbk (IDX:BNII)
Indonesia · Delayed Price · Currency is IDR 167.00
-1.00 (-0.60%)
Oct 30, 2026, 4:00 PM WIB
IDX:BNII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 169.00 | 172.00 | 166.00 | 167.00 | 167.00 | -0.60% | 757,100 |
| Oct 29, 2026 | 172.00 | 173.00 | 168.00 | 168.00 | 168.00 | -2.33% | 461,900 |
| Oct 28, 2026 | 171.00 | 174.00 | 169.00 | 172.00 | 172.00 | 0.58% | 476,800 |
| Oct 27, 2026 | 174.00 | 177.00 | 169.00 | 171.00 | 171.00 | -1.16% | 1,921,100 |
| Oct 26, 2026 | 176.00 | 176.00 | 172.00 | 173.00 | 173.00 | -1.70% | 1,305,400 |
| Oct 23, 2026 | 177.00 | 180.00 | 175.00 | 176.00 | 176.00 | 0.57% | 1,662,100 |
| Oct 22, 2026 | 174.00 | 175.00 | 171.00 | 175.00 | 175.00 | 0.57% | 830,400 |
| Oct 21, 2026 | 176.00 | 177.00 | 169.00 | 174.00 | 174.00 | -0.57% | 1,513,300 |
| Oct 20, 2026 | 164.00 | 175.00 | 163.00 | 175.00 | 175.00 | 6.71% | 2,236,900 |
| Oct 19, 2026 | 173.00 | 173.00 | 162.00 | 164.00 | 164.00 | -5.75% | 1,692,700 |
| Oct 16, 2026 | 185.00 | 185.00 | 170.00 | 174.00 | 174.00 | -6.95% | 3,385,300 |
| Oct 15, 2026 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 798,700 |
| Oct 14, 2026 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 254,700 |
| Oct 13, 2026 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | -0.53% | 3,848,700 |
| Oct 12, 2026 | 189.00 | 191.00 | 188.00 | 188.00 | 188.00 | -0.53% | 1,104,800 |
| Oct 9, 2026 | 190.00 | 191.00 | 186.00 | 189.00 | 189.00 | - | 1,986,500 |
| Oct 8, 2026 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 448,900 |
| Oct 7, 2026 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 1,742,500 |
| Oct 6, 2026 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 0.53% | 3,201,100 |
| Oct 5, 2026 | 189.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 652,800 |
| Oct 2, 2026 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 148,600 |
| Oct 1, 2026 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | - | 737,800 |
| Sep 30, 2026 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 3,380,800 |
| Sep 29, 2026 | 187.00 | 189.00 | 183.00 | 189.00 | 189.00 | 1.07% | 3,497,900 |
| Sep 28, 2026 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | -1.06% | 2,037,200 |
| Sep 25, 2026 | 191.00 | 192.00 | 188.00 | 189.00 | 189.00 | -1.05% | 2,544,300 |
| Sep 24, 2026 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | -0.52% | 1,082,800 |
| Sep 23, 2026 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 1.05% | 990,900 |
| Sep 22, 2026 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.04% | 1,164,500 |
| Sep 21, 2026 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | -0.52% | 1,245,700 |
| Sep 18, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | -0.52% | 854,500 |
| 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 | - | 3,562,400 |
| 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 |