PT Bank Mayapada Internasional Tbk (IDX:MAYA)
Indonesia · Delayed Price · Currency is IDR 210.00
-18.00 (-7.89%)
Aug 29, 2025, 11:13 AM WIB
IDX:MAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.88% | 2,751,700 |
| Aug 27, 2025 | 228.00 | 228.00 | 220.00 | 226.00 | 226.00 | 0.89% | 6,068,500 |
| Aug 26, 2025 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | -2.61% | 10,469,500 |
| Aug 25, 2025 | 230.00 | 240.00 | 220.00 | 230.00 | 230.00 | 2.68% | 43,308,700 |
| Aug 22, 2025 | 222.00 | 230.00 | 220.00 | 224.00 | 224.00 | 0.90% | 17,343,400 |
| Aug 21, 2025 | 234.00 | 244.00 | 216.00 | 222.00 | 222.00 | -2.63% | 54,599,100 |
| Aug 20, 2025 | 254.00 | 270.00 | 222.00 | 228.00 | 228.00 | -12.31% | 145,778,400 |
| Aug 19, 2025 | 194.00 | 260.00 | 194.00 | 260.00 | 260.00 | 34.72% | 239,095,300 |
| Aug 15, 2025 | 192.00 | 199.00 | 189.00 | 193.00 | 193.00 | 0.52% | 9,679,900 |
| Aug 14, 2025 | 191.00 | 196.00 | 190.00 | 192.00 | 192.00 | 0.52% | 6,364,100 |
| Aug 13, 2025 | 193.00 | 196.00 | 189.00 | 191.00 | 191.00 | -1.04% | 5,697,700 |
| Aug 12, 2025 | 187.00 | 198.00 | 186.00 | 193.00 | 193.00 | 3.21% | 19,207,900 |
| Aug 11, 2025 | 184.00 | 188.00 | 184.00 | 187.00 | 187.00 | 1.63% | 2,192,800 |
| Aug 8, 2025 | 184.00 | 187.00 | 182.00 | 184.00 | 184.00 | - | 1,137,800 |
| Aug 7, 2025 | 185.00 | 188.00 | 183.00 | 184.00 | 184.00 | - | 1,785,000 |
| Aug 6, 2025 | 187.00 | 190.00 | 184.00 | 184.00 | 184.00 | -1.60% | 2,042,500 |
| Aug 5, 2025 | 184.00 | 190.00 | 184.00 | 187.00 | 187.00 | 2.19% | 2,640,000 |
| Aug 4, 2025 | 183.00 | 186.00 | 182.00 | 183.00 | 183.00 | - | 2,302,900 |
| Aug 1, 2025 | 185.00 | 187.00 | 182.00 | 183.00 | 183.00 | -0.54% | 2,389,400 |
| Jul 31, 2025 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | - | 1,768,300 |
| Jul 30, 2025 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | - | 2,472,000 |
| Jul 29, 2025 | 187.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.60% | 2,590,600 |
| Jul 28, 2025 | 186.00 | 187.00 | 184.00 | 187.00 | 187.00 | 0.54% | 1,916,800 |
| Jul 25, 2025 | 192.00 | 192.00 | 185.00 | 186.00 | 186.00 | -3.13% | 3,561,900 |
| Jul 24, 2025 | 179.00 | 206.00 | 179.00 | 192.00 | 192.00 | 7.26% | 37,588,000 |
| Jul 23, 2025 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | -1.10% | 3,936,000 |
| Jul 22, 2025 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 2,017,800 |
| Jul 21, 2025 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1.67% | 2,691,800 |
| Jul 18, 2025 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 1,403,800 |
| Jul 17, 2025 | 179.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.12% | 1,367,500 |
| Jul 16, 2025 | 182.00 | 182.00 | 177.00 | 178.00 | 178.00 | -1.66% | 4,080,300 |
| Jul 15, 2025 | 182.00 | 183.00 | 178.00 | 181.00 | 181.00 | - | 1,781,100 |
| Jul 14, 2025 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | -1.09% | 1,131,300 |
| Jul 11, 2025 | 182.00 | 184.00 | 181.00 | 183.00 | 183.00 | 0.55% | 997,500 |
| Jul 10, 2025 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 0.55% | 1,823,300 |
| Jul 9, 2025 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 0.56% | 421,300 |
| Jul 8, 2025 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.55% | 646,800 |
| Jul 7, 2025 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | - | 447,100 |
| Jul 4, 2025 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | -0.55% | 837,100 |
| Jul 3, 2025 | 181.00 | 184.00 | 181.00 | 182.00 | 182.00 | 0.55% | 701,200 |
| Jul 2, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -0.55% | 847,800 |
| Jul 1, 2025 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 1.11% | 487,800 |
| Jun 30, 2025 | 179.00 | 186.00 | 179.00 | 180.00 | 180.00 | 0.56% | 2,970,900 |
| Jun 26, 2025 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | -0.56% | 1,169,000 |
| Jun 25, 2025 | 184.00 | 184.00 | 177.00 | 180.00 | 180.00 | -1.10% | 1,410,700 |
| Jun 24, 2025 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | - | 312,000 |
| Jun 23, 2025 | 184.00 | 184.00 | 177.00 | 182.00 | 182.00 | -1.09% | 1,646,700 |
| Jun 20, 2025 | 180.00 | 187.00 | 179.00 | 184.00 | 184.00 | 2.22% | 1,524,200 |
| Jun 19, 2025 | 182.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.64% | 1,807,700 |
| Jun 18, 2025 | 186.00 | 188.00 | 183.00 | 183.00 | 183.00 | -1.61% | 1,468,400 |