Price History - BNII

Kembali ke Company
Ticker: BNII
Company: PT Bank Maybank Indonesia Tbk
Date Open High Low Close Volume Value
04-Mar-2026 210.00 212.00 202.00 204.00 2,554,600 0
03-Mar-2026 206.00 214.00 206.00 212.00 2,626,300 0
02-Mar-2026 218.00 218.00 206.00 206.00 7,946,800 0
27-Feb-2026 226.00 228.00 220.00 222.00 2,467,200 0
26-Feb-2026 228.00 234.00 222.00 226.00 13,548,900 0
25-Feb-2026 216.00 220.00 216.00 220.00 4,893,700 0
24-Feb-2026 218.00 220.00 216.00 216.00 2,222,100 0
23-Feb-2026 220.00 220.00 216.00 218.00 1,060,100 0
20-Feb-2026 218.00 220.00 214.00 216.00 1,503,700 0
19-Feb-2026 214.00 220.00 212.00 218.00 1,300,100 0
18-Feb-2026 216.00 218.00 214.00 214.00 1,434,700 0
13-Feb-2026 220.00 222.00 214.00 216.00 1,928,500 0
12-Feb-2026 222.00 222.00 218.00 220.00 978,400 0
11-Feb-2026 220.00 222.00 218.00 222.00 2,744,700 0
10-Feb-2026 216.00 222.00 214.00 220.00 2,567,100 0
09-Feb-2026 218.00 220.00 212.00 218.00 1,508,900 0
06-Feb-2026 218.00 220.00 212.00 218.00 3,564,700 0
05-Feb-2026 214.00 224.00 214.00 220.00 3,816,700 0
04-Feb-2026 214.00 214.00 210.00 214.00 2,161,200 0
03-Feb-2026 208.00 214.00 208.00 214.00 990,400 0
02-Feb-2026 220.00 220.00 208.00 208.00 3,401,600 0
30-Jan-2026 210.00 218.00 204.00 214.00 5,494,700 0
29-Jan-2026 206.00 214.00 180.00 210.00 9,876,500 0
28-Jan-2026 216.00 218.00 202.00 206.00 8,991,000 0
27-Jan-2026 228.00 228.00 218.00 220.00 3,568,400 0
26-Jan-2026 228.00 228.00 220.00 222.00 2,570,300 0
23-Jan-2026 234.00 234.00 220.00 226.00 3,858,800 0
22-Jan-2026 226.00 230.00 224.00 226.00 2,102,700 0
21-Jan-2026 230.00 230.00 222.00 224.00 4,784,500 0
20-Jan-2026 230.00 232.00 226.00 230.00 6,635,000 0
19-Jan-2026 224.00 236.00 224.00 232.00 20,108,200 0
15-Jan-2026 218.00 222.00 216.00 220.00 2,209,600 0
14-Jan-2026 218.00 220.00 216.00 218.00 1,540,000 0
13-Jan-2026 214.00 220.00 212.00 216.00 5,176,200 0
12-Jan-2026 212.00 216.00 210.00 214.00 4,628,800 0
09-Jan-2026 216.00 216.00 212.00 212.00 2,848,400 0
08-Jan-2026 216.00 218.00 212.00 216.00 833,800 0
07-Jan-2026 216.00 218.00 212.00 216.00 4,068,800 0
06-Jan-2026 212.00 222.00 204.00 214.00 9,787,600 0
05-Jan-2026 210.00 214.00 208.00 212.00 2,876,900 0
02-Jan-2026 206.00 210.00 206.00 210.00 1,147,200 0
30-Dec-2025 210.00 214.00 206.00 206.00 5,079,300 0
29-Dec-2025 210.00 212.00 208.00 212.00 1,415,000 0
24-Dec-2025 212.00 212.00 208.00 212.00 917,800 0
23-Dec-2025 212.00 214.00 208.00 212.00 1,310,000 0
22-Dec-2025 212.00 214.00 208.00 212.00 2,588,700 0
19-Dec-2025 212.00 216.00 210.00 212.00 1,890,600 0
18-Dec-2025 210.00 214.00 210.00 212.00 3,051,300 0
17-Dec-2025 216.00 220.00 210.00 212.00 4,970,900 0
16-Dec-2025 222.00 230.00 212.00 216.00 12,443,200 0
15-Dec-2025 212.00 222.00 208.00 218.00 16,675,200 0
12-Dec-2025 206.00 208.00 204.00 206.00 752,200 0
11-Dec-2025 206.00 208.00 202.00 204.00 2,599,200 0
10-Dec-2025 208.00 208.00 204.00 204.00 431,900 0
09-Dec-2025 208.00 208.00 204.00 206.00 536,700 0
08-Dec-2025 208.00 208.00 204.00 206.00 1,158,100 0
05-Dec-2025 206.00 206.00 202.00 206.00 1,256,300 0
04-Dec-2025 206.00 206.00 204.00 206.00 797,200 0
03-Dec-2025 206.00 206.00 204.00 204.00 326,200 0
02-Dec-2025 204.00 206.00 204.00 206.00 333,100 0
01-Dec-2025 204.00 206.00 204.00 206.00 715,400 0
28-Nov-2025 208.00 208.00 204.00 204.00 640,100 0
27-Nov-2025 208.00 208.00 204.00 206.00 1,030,400 0
26-Nov-2025 206.00 206.00 202.00 206.00 1,986,100 0
25-Nov-2025 206.00 206.00 204.00 206.00 489,300 0
24-Nov-2025 206.00 208.00 204.00 206.00 616,600 0
21-Nov-2025 208.00 208.00 204.00 206.00 421,700 0
20-Nov-2025 206.00 208.00 206.00 208.00 171,400 0
19-Nov-2025 208.00 208.00 206.00 206.00 461,200 0
18-Nov-2025 208.00 208.00 204.00 206.00 569,000 0
17-Nov-2025 206.00 208.00 204.00 206.00 3,082,400 0
14-Nov-2025 208.00 208.00 204.00 204.00 2,214,400 0
13-Nov-2025 204.00 208.00 202.00 208.00 1,203,000 0
12-Nov-2025 206.00 208.00 204.00 208.00 535,900 0
11-Nov-2025 208.00 208.00 202.00 204.00 2,613,100 0
10-Nov-2025 206.00 208.00 206.00 206.00 2,350,100 0
07-Nov-2025 204.00 206.00 202.00 206.00 896,600 0
06-Nov-2025 202.00 206.00 202.00 204.00 870,900 0
05-Nov-2025 202.00 204.00 202.00 204.00 751,800 0
04-Nov-2025 206.00 206.00 202.00 202.00 828,000 0
03-Nov-2025 206.00 206.00 204.00 204.00 456,400 0
31-Oct-2025 202.00 206.00 202.00 206.00 607,600 0
30-Oct-2025 202.00 206.00 202.00 202.00 1,494,300 0
29-Oct-2025 202.00 204.00 200.00 204.00 2,736,000 0
28-Oct-2025 204.00 204.00 200.00 202.00 2,104,700 0
27-Oct-2025 204.00 204.00 200.00 204.00 2,109,300 0
24-Oct-2025 202.00 204.00 202.00 202.00 667,400 0
23-Oct-2025 204.00 204.00 202.00 204.00 256,300 0
22-Oct-2025 204.00 206.00 199.00 202.00 2,821,100 0
21-Oct-2025 204.00 206.00 202.00 202.00 991,200 0
20-Oct-2025 204.00 206.00 200.00 200.00 969,800 0
17-Oct-2025 202.00 204.00 200.00 200.00 596,400 0
16-Oct-2025 204.00 204.00 200.00 202.00 338,000 0
15-Oct-2025 206.00 206.00 200.00 204.00 993,300 0
14-Oct-2025 206.00 206.00 200.00 204.00 1,547,000 0
13-Oct-2025 206.00 206.00 202.00 204.00 379,300 0
10-Oct-2025 208.00 208.00 200.00 206.00 1,212,900 0
09-Oct-2025 204.00 208.00 204.00 206.00 748,200 0
08-Oct-2025 208.00 208.00 200.00 204.00 1,726,800 0
07-Oct-2025 208.00 208.00 204.00 208.00 1,580,600 0