Price History - BNII

Kembali ke Company
Ticker: BNII
Company: PT Bank Maybank Indonesia Tbk
Date Open High Low Close Volume Value
07-Feb-2025 199.00 204.00 194.00 198.00 465,600 0
06-Feb-2025 200.00 208.00 192.00 196.00 3,491,500 0
05-Feb-2025 200.00 202.00 200.00 202.00 128,600 0
04-Feb-2025 200.00 202.00 199.00 200.00 469,900 0
03-Feb-2025 204.00 204.00 199.00 200.00 589,200 0
31-Jan-2025 202.00 204.00 200.00 202.00 3,295,700 0
30-Jan-2025 204.00 204.00 200.00 202.00 804,100 0
24-Jan-2025 204.00 204.00 202.00 204.00 126,800 0
23-Jan-2025 206.00 206.00 202.00 204.00 431,900 0
22-Jan-2025 206.00 206.00 204.00 206.00 321,800 0
21-Jan-2025 206.00 206.00 204.00 206.00 374,500 0
20-Jan-2025 206.00 206.00 202.00 204.00 254,000 0
17-Jan-2025 208.00 208.00 204.00 206.00 645,500 0
16-Jan-2025 208.00 210.00 206.00 208.00 299,200 0
15-Jan-2025 202.00 208.00 202.00 206.00 579,900 0
14-Jan-2025 202.00 204.00 200.00 202.00 72,000 0
13-Jan-2025 204.00 206.00 200.00 202.00 356,700 0
10-Jan-2025 202.00 206.00 202.00 204.00 326,600 0
09-Jan-2025 208.00 208.00 202.00 204.00 637,700 0
08-Jan-2025 208.00 208.00 206.00 208.00 119,100 0
07-Jan-2025 208.00 208.00 206.00 208.00 565,300 0
06-Jan-2025 208.00 210.00 206.00 208.00 190,700 0
03-Jan-2025 208.00 212.00 208.00 208.00 233,800 0
02-Jan-2025 210.00 210.00 206.00 208.00 1,200,900 0
30-Dec-2024 210.00 212.00 208.00 208.00 825,000 0
27-Dec-2024 210.00 212.00 208.00 210.00 353,500 0
24-Dec-2024 210.00 212.00 210.00 210.00 121,100 0
23-Dec-2024 210.00 212.00 208.00 210.00 211,900 0
20-Dec-2024 206.00 210.00 204.00 208.00 280,400 0
19-Dec-2024 210.00 212.00 206.00 206.00 1,129,800 0
18-Dec-2024 218.00 218.00 210.00 210.00 540,600 0
17-Dec-2024 214.00 216.00 212.00 214.00 1,228,300 0
16-Dec-2024 216.00 218.00 214.00 216.00 1,140,700 0
13-Dec-2024 218.00 220.00 216.00 216.00 726,000 0
12-Dec-2024 220.00 220.00 218.00 218.00 115,800 0
11-Dec-2024 220.00 220.00 216.00 220.00 478,700 0
10-Dec-2024 220.00 222.00 218.00 218.00 473,100 0
09-Dec-2024 218.00 220.00 216.00 220.00 411,600 0
06-Dec-2024 216.00 220.00 216.00 218.00 68,700 0
05-Dec-2024 216.00 218.00 216.00 216.00 163,500 0
04-Dec-2024 218.00 220.00 216.00 216.00 701,400 0
03-Dec-2024 214.00 220.00 214.00 218.00 134,300 0
02-Dec-2024 216.00 220.00 214.00 214.00 508,900 0
29-Nov-2024 218.00 220.00 216.00 216.00 442,300 0
28-Nov-2024 222.00 222.00 216.00 218.00 1,637,600 0
26-Nov-2024 222.00 224.00 220.00 220.00 497,500 0
25-Nov-2024 218.00 226.00 216.00 222.00 1,361,100 0
22-Nov-2024 216.00 220.00 216.00 218.00 2,842,100 0
21-Nov-2024 216.00 220.00 216.00 216.00 967,100 0
20-Nov-2024 220.00 220.00 218.00 218.00 169,000 0
19-Nov-2024 218.00 220.00 216.00 220.00 390,400 0
18-Nov-2024 218.00 220.00 216.00 218.00 873,800 0
15-Nov-2024 222.00 222.00 218.00 218.00 272,300 0
14-Nov-2024 222.00 222.00 220.00 222.00 239,600 0
13-Nov-2024 224.00 226.00 220.00 222.00 523,300 0
12-Nov-2024 220.00 226.00 218.00 224.00 966,500 0
11-Nov-2024 220.00 220.00 216.00 220.00 516,100 0
08-Nov-2024 220.00 220.00 216.00 220.00 1,611,300 0
07-Nov-2024 222.00 222.00 220.00 220.00 3,070,000 0
06-Nov-2024 220.00 224.00 220.00 222.00 1,036,900 0
05-Nov-2024 224.00 224.00 220.00 222.00 781,400 0
04-Nov-2024 228.00 228.00 222.00 224.00 1,290,200 0
01-Nov-2024 226.00 228.00 226.00 228.00 335,600 0
31-Oct-2024 228.00 230.00 226.00 228.00 705,500 0
30-Oct-2024 226.00 234.00 224.00 226.00 552,600 0
29-Oct-2024 226.00 230.00 224.00 226.00 2,846,900 0
28-Oct-2024 232.00 232.00 226.00 226.00 1,240,400 0
25-Oct-2024 230.00 232.00 228.00 228.00 610,900 0
24-Oct-2024 232.00 234.00 230.00 230.00 1,064,200 0
23-Oct-2024 232.00 234.00 228.00 230.00 952,900 0
22-Oct-2024 232.00 234.00 230.00 232.00 1,338,600 0
21-Oct-2024 232.00 234.00 228.00 230.00 1,274,000 0
18-Oct-2024 232.00 236.00 228.00 228.00 2,336,500 0
17-Oct-2024 228.00 236.00 226.00 232.00 1,943,000 0
16-Oct-2024 226.00 228.00 224.00 226.00 1,235,000 0
15-Oct-2024 228.00 228.00 226.00 226.00 279,800 0
14-Oct-2024 226.00 230.00 224.00 228.00 775,500 0
11-Oct-2024 224.00 226.00 222.00 226.00 297,500 0
10-Oct-2024 226.00 226.00 224.00 224.00 188,200 0
09-Oct-2024 226.00 230.00 224.00 224.00 730,900 0
08-Oct-2024 228.00 228.00 224.00 226.00 1,024,300 0
07-Oct-2024 226.00 228.00 222.00 226.00 2,007,000 0
04-Oct-2024 226.00 228.00 224.00 226.00 1,656,300 0
03-Oct-2024 226.00 228.00 224.00 226.00 1,418,000 0
02-Oct-2024 228.00 234.00 226.00 226.00 1,236,300 0
01-Oct-2024 230.00 232.00 228.00 228.00 1,220,000 0
30-Sep-2024 232.00 234.00 228.00 230.00 1,395,100 0
27-Sep-2024 232.00 236.00 230.00 232.00 977,600 0
26-Sep-2024 234.00 234.00 232.00 232.00 1,279,300 0
25-Sep-2024 236.00 236.00 232.00 232.00 1,631,900 0
24-Sep-2024 236.00 238.00 234.00 236.00 1,603,800 0
23-Sep-2024 238.00 238.00 234.00 234.00 1,783,200 0
20-Sep-2024 238.00 242.00 234.00 236.00 1,181,800 0
19-Sep-2024 236.00 242.00 236.00 238.00 4,154,600 0
18-Sep-2024 234.00 236.00 230.00 236.00 2,327,500 0
17-Sep-2024 232.00 238.00 232.00 232.00 1,888,800 0
13-Sep-2024 236.00 238.00 232.00 234.00 939,900 0
12-Sep-2024 238.00 240.00 234.00 236.00 2,220,600 0
11-Sep-2024 232.00 242.00 230.00 238.00 2,794,500 0
10-Sep-2024 230.00 232.00 230.00 232.00 776,700 0