PT Bank Mayapada Internasional Tbk (IDX:MAYA)
Indonesia · Delayed Price · Currency is IDR 240.00
-8.00 (-3.23%)
At close: Dec 5, 2025
IDX:MAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 252.00 | 254.00 | 234.00 | 240.00 | 240.00 | -3.23% | 5,885,500 |
| Dec 4, 2025 | 248.00 | 258.00 | 248.00 | 248.00 | 248.00 | - | 3,108,600 |
| Dec 3, 2025 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 0.81% | 3,018,900 |
| Dec 2, 2025 | 242.00 | 248.00 | 234.00 | 246.00 | 246.00 | 1.65% | 4,715,700 |
| Dec 1, 2025 | 252.00 | 252.00 | 236.00 | 242.00 | 242.00 | -3.20% | 4,304,500 |
| Nov 28, 2025 | 260.00 | 262.00 | 248.00 | 250.00 | 250.00 | -3.10% | 4,271,600 |
| Nov 27, 2025 | 250.00 | 268.00 | 248.00 | 258.00 | 258.00 | 4.03% | 13,935,400 |
| Nov 26, 2025 | 246.00 | 252.00 | 244.00 | 248.00 | 248.00 | - | 6,006,500 |
| Nov 25, 2025 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | - | 4,461,200 |
| Nov 24, 2025 | 250.00 | 252.00 | 236.00 | 248.00 | 248.00 | - | 4,425,400 |
| Nov 21, 2025 | 248.00 | 260.00 | 248.00 | 248.00 | 248.00 | - | 3,732,200 |
| Nov 20, 2025 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | -0.80% | 4,859,100 |
| Nov 19, 2025 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 4,753,600 |
| Nov 18, 2025 | 258.00 | 266.00 | 250.00 | 250.00 | 250.00 | -3.10% | 6,093,800 |
| Nov 17, 2025 | 256.00 | 270.00 | 254.00 | 258.00 | 258.00 | 1.57% | 14,786,700 |
| Nov 14, 2025 | 260.00 | 264.00 | 250.00 | 254.00 | 254.00 | -2.31% | 10,900,400 |
| Nov 13, 2025 | 240.00 | 262.00 | 240.00 | 260.00 | 260.00 | 7.44% | 18,473,500 |
| Nov 12, 2025 | 232.00 | 248.00 | 230.00 | 242.00 | 242.00 | 5.22% | 12,305,700 |
| Nov 11, 2025 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | - | 3,600,200 |
| Nov 10, 2025 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | -1.71% | 3,840,500 |
| Nov 7, 2025 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | -1.68% | 2,967,300 |
| Nov 6, 2025 | 238.00 | 240.00 | 232.00 | 238.00 | 238.00 | 2.59% | 2,054,900 |
| Nov 5, 2025 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | -2.52% | 4,827,900 |
| Nov 4, 2025 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | -1.65% | 2,872,800 |
| Nov 3, 2025 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | - | 2,850,200 |
| Oct 31, 2025 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | - | 1,510,100 |
| Oct 30, 2025 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | -1.63% | 10,673,600 |
| Oct 29, 2025 | 242.00 | 250.00 | 238.00 | 246.00 | 246.00 | 1.65% | 7,126,300 |
| Oct 28, 2025 | 244.00 | 250.00 | 240.00 | 242.00 | 242.00 | 1.68% | 3,660,100 |
| Oct 27, 2025 | 246.00 | 250.00 | 236.00 | 238.00 | 238.00 | -2.46% | 7,127,400 |
| Oct 24, 2025 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.81% | 1,838,500 |
| Oct 23, 2025 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -1.60% | 2,464,200 |
| Oct 22, 2025 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | 0.81% | 6,480,700 |
| Oct 21, 2025 | 240.00 | 254.00 | 240.00 | 248.00 | 248.00 | 1.64% | 5,739,700 |
| Oct 20, 2025 | 226.00 | 262.00 | 226.00 | 244.00 | 244.00 | 7.02% | 13,296,100 |
| Oct 17, 2025 | 236.00 | 238.00 | 228.00 | 228.00 | 228.00 | -2.56% | 5,682,800 |
| Oct 16, 2025 | 246.00 | 246.00 | 234.00 | 234.00 | 234.00 | -3.31% | 4,097,000 |
| Oct 15, 2025 | 240.00 | 246.00 | 230.00 | 242.00 | 242.00 | - | 10,192,200 |
| Oct 14, 2025 | 256.00 | 260.00 | 240.00 | 242.00 | 242.00 | -5.47% | 14,225,500 |
| Oct 13, 2025 | 250.00 | 260.00 | 246.00 | 256.00 | 256.00 | -0.78% | 7,743,200 |
| Oct 10, 2025 | 272.00 | 274.00 | 258.00 | 258.00 | 258.00 | -4.44% | 8,687,400 |
| Oct 9, 2025 | 260.00 | 274.00 | 256.00 | 270.00 | 270.00 | 3.85% | 19,405,000 |
| Oct 8, 2025 | 282.00 | 284.00 | 250.00 | 260.00 | 260.00 | -7.80% | 49,601,700 |
| Oct 7, 2025 | 304.00 | 304.00 | 280.00 | 282.00 | 282.00 | -6.00% | 35,606,000 |
| Oct 6, 2025 | 282.00 | 314.00 | 278.00 | 300.00 | 300.00 | 6.38% | 86,675,100 |
| Oct 3, 2025 | 290.00 | 292.00 | 280.00 | 282.00 | 282.00 | -1.40% | 9,351,700 |
| Oct 2, 2025 | 280.00 | 298.00 | 278.00 | 286.00 | 286.00 | 0.70% | 16,491,500 |
| Oct 1, 2025 | 276.00 | 288.00 | 272.00 | 284.00 | 284.00 | 2.16% | 8,742,200 |
| Sep 30, 2025 | 290.00 | 290.00 | 264.00 | 278.00 | 278.00 | -4.14% | 29,907,000 |
| Sep 29, 2025 | 272.00 | 296.00 | 272.00 | 290.00 | 290.00 | 6.62% | 36,489,500 |