Price History - BNII

Kembali ke Company
Ticker: BNII
Company: PT Bank Maybank Indonesia Tbk
Date Open High Low Close Volume Value
19-May-2026 198.00 199.00 194.00 195.00 1,839,100 0
18-May-2026 200.00 200.00 196.00 198.00 1,903,400 0
15-May-2026 200.00 200.00 200.00 200.00 0 0
14-May-2026 200.00 200.00 200.00 200.00 0 0
13-May-2026 202.00 202.00 199.00 200.00 804,100 0
12-May-2026 202.00 202.00 200.00 202.00 471,200 0
11-May-2026 202.00 204.00 200.00 202.00 707,800 0
08-May-2026 204.00 206.00 202.00 202.00 1,467,500 0
07-May-2026 206.00 208.00 202.00 206.00 751,600 0
06-May-2026 208.00 208.00 204.00 206.00 1,847,700 0
05-May-2026 204.00 206.00 202.00 206.00 1,164,500 0
04-May-2026 204.00 206.00 200.00 204.00 1,468,200 0
30-Apr-2026 204.00 206.00 200.00 204.00 544,500 0
29-Apr-2026 200.00 204.00 198.00 202.00 1,095,400 0
28-Apr-2026 202.00 202.00 199.00 200.00 1,962,300 0
27-Apr-2026 204.00 208.00 202.00 206.00 3,174,900 0
24-Apr-2026 214.00 216.00 200.00 204.00 5,652,300 0
23-Apr-2026 214.00 216.00 210.00 212.00 2,465,500 0
22-Apr-2026 210.00 216.00 208.00 214.00 3,498,900 0
21-Apr-2026 210.00 214.00 206.00 210.00 5,055,400 0
20-Apr-2026 212.00 214.00 206.00 208.00 2,754,900 0
17-Apr-2026 212.00 216.00 210.00 212.00 4,420,100 0
16-Apr-2026 208.00 212.00 204.00 210.00 5,640,600 0
15-Apr-2026 208.00 210.00 204.00 208.00 3,312,600 0
14-Apr-2026 204.00 208.00 204.00 208.00 964,000 0
13-Apr-2026 204.00 206.00 202.00 204.00 1,902,200 0
10-Apr-2026 204.00 208.00 200.00 204.00 1,255,400 0
09-Apr-2026 206.00 208.00 204.00 204.00 137,100 0
08-Apr-2026 204.00 208.00 202.00 208.00 1,470,600 0
07-Apr-2026 204.00 206.00 200.00 204.00 721,400 0
06-Apr-2026 204.00 206.00 202.00 204.00 386,000 0
02-Apr-2026 204.00 206.00 204.00 206.00 669,200 0
01-Apr-2026 204.00 206.00 202.00 204.00 3,327,600 0
31-Mar-2026 202.00 204.00 202.00 204.00 178,100 0
30-Mar-2026 200.00 204.00 200.00 204.00 274,600 0
27-Mar-2026 202.00 206.00 202.00 202.00 246,400 0
26-Mar-2026 204.00 208.00 202.00 204.00 276,900 0
25-Mar-2026 202.00 206.00 200.00 204.00 953,700 0
17-Mar-2026 202.00 204.00 200.00 204.00 311,300 0
16-Mar-2026 200.00 202.00 198.00 200.00 534,000 0
13-Mar-2026 202.00 204.00 199.00 202.00 976,700 0
12-Mar-2026 206.00 206.00 200.00 202.00 1,522,800 0
11-Mar-2026 204.00 208.00 204.00 204.00 353,700 0
10-Mar-2026 204.00 206.00 202.00 204.00 1,719,200 0
09-Mar-2026 202.00 204.00 198.00 202.00 2,506,800 0
06-Mar-2026 210.00 212.00 206.00 206.00 1,050,000 0
05-Mar-2026 206.00 212.00 206.00 212.00 2,988,900 0
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