Price History - BNII

Kembali ke Company
Ticker: BNII
Company: PT Bank Maybank Indonesia Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 268.00 270.00 266.00 270.00 513,700 0
10-Aug-2022 270.00 270.00 266.00 268.00 517,400 0
09-Aug-2022 270.00 274.00 266.00 268.00 650,800 0
08-Aug-2022 270.00 274.00 268.00 270.00 881,400 0
05-Aug-2022 268.00 270.00 266.00 268.00 706,100 0
04-Aug-2022 264.00 270.00 264.00 268.00 349,000 0
03-Aug-2022 268.00 272.00 264.00 264.00 775,300 0
02-Aug-2022 270.00 270.00 264.00 268.00 909,200 0
01-Aug-2022 278.00 280.00 270.00 270.00 2,406,700 0
29-Jul-2022 266.00 274.00 266.00 274.00 3,332,800 0
28-Jul-2022 262.00 266.00 262.00 264.00 788,600 0
27-Jul-2022 262.00 264.00 260.00 262.00 388,100 0
26-Jul-2022 264.00 264.00 262.00 262.00 282,900 0
25-Jul-2022 262.00 264.00 260.00 264.00 290,400 0
22-Jul-2022 262.00 264.00 258.00 262.00 2,172,500 0
21-Jul-2022 264.00 266.00 260.00 262.00 820,200 0
20-Jul-2022 262.00 268.00 262.00 264.00 1,472,400 0
19-Jul-2022 260.00 262.00 260.00 262.00 366,900 0
18-Jul-2022 260.00 262.00 258.00 260.00 292,000 0
15-Jul-2022 260.00 262.00 258.00 260.00 155,000 0
14-Jul-2022 264.00 264.00 258.00 260.00 481,000 0
13-Jul-2022 264.00 264.00 260.00 264.00 361,300 0
12-Jul-2022 262.00 264.00 258.00 264.00 747,400 0
11-Jul-2022 262.00 262.00 258.00 262.00 178,600 0
08-Jul-2022 260.00 264.00 260.00 262.00 98,000 0
07-Jul-2022 260.00 260.00 258.00 260.00 348,900 0
06-Jul-2022 262.00 262.00 256.00 260.00 176,800 0
05-Jul-2022 258.00 264.00 256.00 262.00 480,500 0
04-Jul-2022 266.00 270.00 258.00 258.00 1,512,500 0
01-Jul-2022 270.00 272.00 264.00 266.00 1,058,900 0
30-Jun-2022 272.00 274.00 268.00 270.00 215,200 0
29-Jun-2022 270.00 274.00 270.00 272.00 123,900 0
28-Jun-2022 272.00 276.00 270.00 270.00 662,000 0
27-Jun-2022 270.00 278.00 270.00 272.00 1,086,100 0
24-Jun-2022 270.00 272.00 268.00 270.00 428,500 0
23-Jun-2022 274.00 274.00 268.00 268.00 425,200 0
22-Jun-2022 272.00 274.00 272.00 272.00 1,284,000 0
21-Jun-2022 268.00 272.00 266.00 272.00 1,134,000 0
20-Jun-2022 268.00 270.00 266.00 268.00 453,900 0
17-Jun-2022 268.00 270.00 264.00 268.00 1,483,800 0
16-Jun-2022 270.00 272.00 266.00 266.00 985,100 0
15-Jun-2022 270.00 274.00 262.00 268.00 1,354,600 0
14-Jun-2022 272.00 272.00 266.00 270.00 996,000 0
13-Jun-2022 276.00 276.00 270.00 272.00 767,800 0
10-Jun-2022 276.00 278.00 274.00 276.00 853,100 0
09-Jun-2022 278.00 280.00 274.00 276.00 699,200 0
08-Jun-2022 276.00 280.00 276.00 278.00 1,115,800 0