Price History - BNII

Kembali ke Company
Ticker: BNII
Company: PT Bank Maybank Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 222.00 234.00 222.00 228.00 1,009,700 0
29-Dec-2022 226.00 228.00 222.00 222.00 740,700 0
28-Dec-2022 226.00 226.00 224.00 226.00 292,000 0
27-Dec-2022 226.00 226.00 224.00 224.00 290,600 0
26-Dec-2022 226.00 228.00 222.00 226.00 260,500 0
23-Dec-2022 226.00 228.00 224.00 226.00 404,700 0
22-Dec-2022 228.00 228.00 224.00 226.00 275,100 0
21-Dec-2022 228.00 228.00 224.00 226.00 137,400 0
20-Dec-2022 234.00 234.00 222.00 228.00 1,255,000 0
19-Dec-2022 234.00 238.00 230.00 234.00 321,700 0
16-Dec-2022 234.00 236.00 234.00 234.00 121,100 0
15-Dec-2022 236.00 238.00 234.00 234.00 233,100 0
14-Dec-2022 238.00 240.00 236.00 236.00 148,400 0
13-Dec-2022 236.00 238.00 234.00 238.00 352,700 0
12-Dec-2022 238.00 238.00 232.00 236.00 196,000 0
09-Dec-2022 238.00 238.00 234.00 236.00 303,900 0
08-Dec-2022 240.00 240.00 232.00 238.00 440,700 0
07-Dec-2022 238.00 242.00 238.00 238.00 222,400 0
06-Dec-2022 244.00 244.00 238.00 238.00 815,600 0
05-Dec-2022 244.00 246.00 242.00 244.00 382,600 0
02-Dec-2022 244.00 246.00 242.00 244.00 309,300 0
01-Dec-2022 244.00 246.00 244.00 244.00 866,100 0
30-Nov-2022 244.00 246.00 242.00 244.00 949,500 0
29-Nov-2022 246.00 246.00 244.00 244.00 423,000 0
28-Nov-2022 244.00 248.00 242.00 246.00 283,900 0
25-Nov-2022 246.00 246.00 244.00 244.00 138,500 0
24-Nov-2022 244.00 248.00 244.00 244.00 649,300 0
23-Nov-2022 248.00 248.00 242.00 244.00 316,900 0
22-Nov-2022 244.00 248.00 242.00 246.00 269,600 0
21-Nov-2022 244.00 246.00 242.00 244.00 469,800 0
18-Nov-2022 244.00 246.00 242.00 244.00 350,900 0
17-Nov-2022 244.00 246.00 240.00 244.00 1,435,300 0
16-Nov-2022 246.00 248.00 244.00 244.00 261,000 0
15-Nov-2022 244.00 248.00 244.00 244.00 362,300 0
14-Nov-2022 246.00 248.00 242.00 244.00 949,800 0
11-Nov-2022 246.00 248.00 244.00 246.00 117,800 0
10-Nov-2022 246.00 246.00 244.00 246.00 308,900 0
09-Nov-2022 242.00 246.00 242.00 246.00 272,900 0
08-Nov-2022 246.00 246.00 242.00 246.00 688,900 0
07-Nov-2022 246.00 246.00 244.00 246.00 331,500 0
04-Nov-2022 248.00 248.00 244.00 246.00 542,300 0
03-Nov-2022 250.00 252.00 242.00 248.00 1,820,800 0
02-Nov-2022 250.00 254.00 248.00 250.00 801,900 0
01-Nov-2022 254.00 256.00 250.00 250.00 800,700 0
31-Oct-2022 254.00 258.00 254.00 254.00 828,600 0
28-Oct-2022 256.00 258.00 252.00 254.00 1,004,000 0
27-Oct-2022 254.00 258.00 254.00 256.00 340,200 0
26-Oct-2022 256.00 258.00 254.00 254.00 299,200 0
25-Oct-2022 256.00 258.00 254.00 256.00 372,800 0
24-Oct-2022 248.00 256.00 248.00 256.00 808,400 0
21-Oct-2022 244.00 250.00 244.00 248.00 508,300 0
20-Oct-2022 238.00 246.00 236.00 244.00 777,200 0
19-Oct-2022 240.00 240.00 236.00 238.00 675,500 0
18-Oct-2022 240.00 242.00 238.00 238.00 325,300 0
17-Oct-2022 248.00 248.00 238.00 238.00 1,090,500 0
14-Oct-2022 250.00 252.00 246.00 246.00 562,400 0
13-Oct-2022 250.00 252.00 248.00 250.00 201,100 0
12-Oct-2022 254.00 254.00 250.00 250.00 766,000 0
11-Oct-2022 256.00 256.00 250.00 254.00 1,517,700 0
10-Oct-2022 258.00 260.00 254.00 256.00 123,200 0
07-Oct-2022 256.00 258.00 254.00 258.00 149,400 0
06-Oct-2022 250.00 260.00 250.00 256.00 265,600 0
05-Oct-2022 256.00 258.00 254.00 256.00 199,800 0
04-Oct-2022 256.00 258.00 254.00 256.00 271,100 0
03-Oct-2022 258.00 258.00 254.00 256.00 263,400 0
30-Sep-2022 260.00 262.00 254.00 256.00 761,300 0
29-Sep-2022 264.00 266.00 260.00 260.00 470,600 0
28-Sep-2022 262.00 266.00 262.00 264.00 441,800 0
27-Sep-2022 264.00 264.00 260.00 262.00 669,100 0
26-Sep-2022 266.00 268.00 262.00 264.00 181,000 0
23-Sep-2022 266.00 266.00 264.00 264.00 287,800 0
22-Sep-2022 268.00 268.00 264.00 266.00 926,900 0
21-Sep-2022 266.00 268.00 266.00 268.00 217,500 0
20-Sep-2022 266.00 268.00 264.00 266.00 936,900 0
19-Sep-2022 266.00 268.00 264.00 266.00 432,100 0
16-Sep-2022 266.00 270.00 266.00 266.00 846,700 0
15-Sep-2022 270.00 272.00 266.00 270.00 759,800 0
14-Sep-2022 266.00 268.00 264.00 268.00 1,080,500 0
13-Sep-2022 268.00 270.00 264.00 268.00 1,043,200 0
12-Sep-2022 268.00 270.00 266.00 268.00 319,400 0
09-Sep-2022 266.00 268.00 266.00 266.00 682,200 0
08-Sep-2022 268.00 268.00 266.00 268.00 539,600 0
07-Sep-2022 270.00 270.00 268.00 268.00 927,800 0
06-Sep-2022 270.00 270.00 268.00 270.00 897,800 0
05-Sep-2022 266.00 270.00 266.00 270.00 398,500 0
02-Sep-2022 268.00 270.00 266.00 268.00 453,700 0
01-Sep-2022 270.00 270.00 268.00 268.00 290,000 0
31-Aug-2022 268.00 270.00 268.00 270.00 167,100 0
30-Aug-2022 268.00 270.00 264.00 270.00 421,700 0
29-Aug-2022 268.00 272.00 264.00 268.00 878,300 0
26-Aug-2022 268.00 270.00 268.00 268.00 339,800 0
25-Aug-2022 268.00 270.00 266.00 268.00 428,900 0
24-Aug-2022 270.00 270.00 266.00 268.00 1,673,100 0
23-Aug-2022 268.00 270.00 268.00 268.00 286,400 0
22-Aug-2022 270.00 270.00 268.00 270.00 312,900 0
19-Aug-2022 270.00 272.00 268.00 270.00 486,900 0
18-Aug-2022 270.00 272.00 268.00 270.00 249,400 0
16-Aug-2022 272.00 274.00 268.00 270.00 721,100 0
15-Aug-2022 270.00 272.00 268.00 272.00 782,200 0
12-Aug-2022 270.00 272.00 266.00 270.00 626,500 0