Price History - BNII

Kembali ke Company
Ticker: BNII
Company: PT Bank Maybank Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 208.00 208.00 206.00 208.00 653,800 0
03-Oct-2025 208.00 210.00 206.00 206.00 700,800 0
02-Oct-2025 210.00 212.00 206.00 210.00 1,751,900 0
01-Oct-2025 210.00 210.00 206.00 210.00 741,200 0
30-Sep-2025 206.00 210.00 206.00 208.00 745,300 0
29-Sep-2025 210.00 212.00 208.00 210.00 769,700 0
26-Sep-2025 210.00 212.00 208.00 210.00 280,500 0
25-Sep-2025 212.00 212.00 208.00 210.00 814,400 0
24-Sep-2025 214.00 214.00 210.00 212.00 470,600 0
23-Sep-2025 216.00 216.00 212.00 214.00 650,600 0
22-Sep-2025 214.00 216.00 212.00 214.00 2,873,700 0
19-Sep-2025 210.00 212.00 208.00 212.00 609,500 0
18-Sep-2025 210.00 214.00 208.00 212.00 1,165,600 0
17-Sep-2025 214.00 214.00 210.00 210.00 809,400 0
16-Sep-2025 214.00 214.00 210.00 212.00 524,300 0
15-Sep-2025 212.00 212.00 206.00 210.00 2,365,200 0
12-Sep-2025 214.00 214.00 210.00 210.00 554,100 0
11-Sep-2025 206.00 214.00 206.00 212.00 752,100 0
10-Sep-2025 208.00 210.00 206.00 206.00 406,700 0
09-Sep-2025 208.00 210.00 206.00 206.00 1,115,800 0
08-Sep-2025 212.00 212.00 208.00 208.00 832,100 0
04-Sep-2025 212.00 216.00 210.00 210.00 996,600 0
03-Sep-2025 212.00 212.00 210.00 212.00 293,800 0
02-Sep-2025 210.00 212.00 210.00 212.00 489,100 0
01-Sep-2025 208.00 210.00 202.00 210.00 1,077,400 0
29-Aug-2025 214.00 216.00 206.00 212.00 4,238,400 0
28-Aug-2025 216.00 220.00 214.00 218.00 2,008,300 0
27-Aug-2025 216.00 218.00 212.00 214.00 1,565,900 0
26-Aug-2025 220.00 220.00 214.00 214.00 2,883,000 0
25-Aug-2025 212.00 220.00 212.00 220.00 6,844,000 0
22-Aug-2025 214.00 218.00 210.00 214.00 3,845,700 0
21-Aug-2025 212.00 214.00 210.00 212.00 1,602,400 0
20-Aug-2025 212.00 214.00 210.00 212.00 757,700 0
19-Aug-2025 214.00 216.00 206.00 212.00 2,370,000 0
15-Aug-2025 210.00 220.00 210.00 214.00 2,837,400 0
14-Aug-2025 222.00 222.00 210.00 210.00 3,961,900 0
13-Aug-2025 208.00 214.00 208.00 208.00 2,435,100 0
12-Aug-2025 204.00 210.00 202.00 208.00 5,867,300 0
11-Aug-2025 202.00 208.00 202.00 204.00 2,236,400 0
08-Aug-2025 206.00 206.00 200.00 204.00 1,153,200 0
07-Aug-2025 204.00 218.00 200.00 206.00 4,413,700 0
06-Aug-2025 204.00 206.00 202.00 202.00 1,241,900 0
05-Aug-2025 204.00 206.00 200.00 204.00 1,201,100 0
04-Aug-2025 208.00 208.00 200.00 204.00 1,137,300 0
01-Aug-2025 208.00 210.00 202.00 208.00 2,642,800 0
31-Jul-2025 210.00 226.00 206.00 206.00 16,160,500 0
30-Jul-2025 200.00 202.00 199.00 200.00 497,600 0
29-Jul-2025 200.00 204.00 197.00 200.00 1,575,300 0
28-Jul-2025 202.00 202.00 198.00 200.00 837,700 0
25-Jul-2025 202.00 202.00 198.00 200.00 363,000 0
24-Jul-2025 200.00 204.00 200.00 200.00 2,038,700 0
23-Jul-2025 199.00 200.00 196.00 200.00 1,426,900 0
22-Jul-2025 198.00 199.00 197.00 199.00 166,700 0