PT Bank Maybank Indonesia Tbk Class A(ID:BNII)
Rp160.00-1.00 (-0.62%)
ID:BNII
PT Bank Maybank Indonesia Tbk Class A historical prices
Rp160.00
At close:-1.00 (-0.62%)
PT Bank Maybank Indonesia Tbk Class A (BNII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 898,200 | 0.60 |
| Nov 10, 2026 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | -1.83% | 2,925,400 | 2.01 |
| Nov 09, 2026 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.83% | 2,622,800 | 1.85 |
| Nov 06, 2026 | 163.00 | 166.00 | 162.00 | 164.00 | 164.00 | +0.61% | 265,500 | 0.19 |
| Nov 05, 2026 | 164.00 | 168.00 | 163.00 | 163.00 | 163.00 | 0.00% | 717,300 | 0.50 |
| Nov 04, 2026 | 164.00 | 164.00 | 158.00 | 163.00 | 163.00 | -0.61% | 439,500 | 0.30 |
| Nov 03, 2026 | 169.00 | 170.00 | 159.00 | 164.00 | 164.00 | -2.96% | 2,061,600 | 1.45 |
| Nov 02, 2026 | 165.00 | 170.00 | 164.00 | 169.00 | 169.00 | +1.20% | 436,700 | 0.30 |
| Oct 30, 2026 | 169.00 | 172.00 | 162.00 | 167.00 | 167.00 | -0.60% | 757,100 | 0.53 |
| Oct 29, 2026 | 172.00 | 173.00 | 168.00 | 168.00 | 168.00 | -2.33% | 461,900 | 0.32 |
| Oct 28, 2026 | 171.00 | 174.00 | 169.00 | 172.00 | 172.00 | +0.58% | 476,800 | 0.32 |
| Oct 27, 2026 | 174.00 | 177.00 | 169.00 | 171.00 | 171.00 | -1.16% | 1,921,100 | 1.32 |
| Oct 26, 2026 | 176.00 | 176.00 | 172.00 | 173.00 | 173.00 | -1.70% | 1,305,400 | 0.90 |
| Oct 23, 2026 | 177.00 | 180.00 | 175.00 | 176.00 | 176.00 | +0.57% | 1,662,100 | 1.15 |
| Oct 22, 2026 | 174.00 | 175.00 | 171.00 | 175.00 | 175.00 | +0.57% | 830,400 | 0.58 |
| Oct 21, 2026 | 176.00 | 177.00 | 169.00 | 174.00 | 174.00 | -0.57% | 1,513,300 | 1.05 |
| Oct 20, 2026 | 164.00 | 175.00 | 163.00 | 175.00 | 175.00 | +6.71% | 2,236,900 | 1.58 |
| Oct 19, 2026 | 173.00 | 173.00 | 162.00 | 164.00 | 164.00 | -5.75% | 1,692,700 | 1.21 |
| Oct 16, 2026 | 185.00 | 185.00 | 170.00 | 174.00 | 174.00 | -6.95% | 3,385,300 | 2.51 |
| Oct 15, 2026 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 0.00% | 798,700 | 0.59 |
| Oct 14, 2026 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 0.00% | 254,700 | 0.18 |
| Oct 13, 2026 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | -0.53% | 3,848,700 | 2.85 |
| Oct 12, 2026 | 189.00 | 191.00 | 188.00 | 188.00 | 188.00 | -0.53% | 1,104,800 | 0.81 |
| Oct 09, 2026 | 190.00 | 191.00 | 186.00 | 189.00 | 189.00 | 0.00% | 1,986,500 | 1.49 |
| Oct 08, 2026 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 0.00% | 448,900 | 0.33 |
| Oct 07, 2026 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 0.00% | 1,742,500 | 1.26 |
| Oct 06, 2026 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | +0.53% | 3,201,100 | 2.36 |
| Oct 05, 2026 | 189.00 | 190.00 | 186.00 | 188.00 | 188.00 | 0.00% | 652,800 | 0.48 |
| Oct 02, 2026 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 148,600 | 0.11 |
| Oct 01, 2026 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | 0.00% | 737,800 | 0.54 |
| Sep 30, 2026 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 0.00% | 3,380,800 | 2.55 |
| Sep 29, 2026 | 187.00 | 189.00 | 183.00 | 189.00 | 189.00 | +1.07% | 3,497,900 | 2.73 |
| Sep 28, 2026 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | -1.06% | 2,037,200 | 1.62 |
| Sep 25, 2026 | 191.00 | 192.00 | 188.00 | 189.00 | 189.00 | -1.05% | 2,544,300 | 2.08 |
| Sep 24, 2026 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | -0.52% | 1,082,800 | 0.90 |
| Sep 23, 2026 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | +1.05% | 990,900 | 0.83 |
| Sep 22, 2026 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.04% | 1,164,500 | 0.98 |
| Sep 21, 2026 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | -0.52% | 1,245,700 | 1.02 |
| Sep 18, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | -0.52% | 854,500 | 0.71 |
| Sep 17, 2026 | 192.00 | 194.00 | 190.00 | 194.00 | 194.00 | +1.57% | 2,983,900 | 2.56 |
| Sep 16, 2026 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | -0.52% | 3,108,800 | 2.78 |
| Sep 15, 2026 | 192.00 | 194.00 | 191.00 | 192.00 | 192.00 | 0.00% | 3,562,400 | 3.32 |
| Sep 14, 2026 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | +0.52% | 448,400 | 0.41 |
| Sep 11, 2026 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 0.00% | 2,409,800 | 2.27 |
| Sep 10, 2026 | 191.00 | 194.00 | 191.00 | 191.00 | 191.00 | -0.52% | 1,861,300 | 1.76 |
| Sep 09, 2026 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.03% | 3,198,300 | 3.13 |
| Sep 08, 2026 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 0.00% | 377,200 | 0.37 |
| Sep 07, 2026 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | -0.51% | 406,900 | 0.40 |
| Sep 04, 2026 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | 0.00% | 731,100 | 0.71 |
| Sep 03, 2026 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | -0.51% | 1,792,600 | 1.73 |
