Price History - BNII

Kembali ke Company
Ticker: BNII
Company: PT Bank Maybank Indonesia Tbk
Date Open High Low Close Volume Value
03-Apr-2024 260.00 264.00 258.00 258.00 2,206,900 0
02-Apr-2024 254.00 262.00 254.00 260.00 2,155,000 0
01-Apr-2024 260.00 262.00 252.00 254.00 2,916,100 0
28-Mar-2024 262.00 264.00 258.00 258.00 1,581,400 0
27-Mar-2024 264.00 266.00 258.00 262.00 2,777,100 0
26-Mar-2024 272.00 272.00 264.00 264.00 3,214,600 0
25-Mar-2024 276.00 276.00 262.00 272.00 8,159,800 0
22-Mar-2024 258.00 266.00 256.00 262.00 5,201,200 0
21-Mar-2024 258.00 260.00 254.00 258.00 1,212,300 0
20-Mar-2024 256.00 258.00 254.00 258.00 1,457,500 0
19-Mar-2024 252.00 260.00 252.00 256.00 3,088,200 0
18-Mar-2024 254.00 256.00 252.00 252.00 854,200 0
15-Mar-2024 254.00 256.00 250.00 254.00 1,541,700 0
14-Mar-2024 252.00 256.00 250.00 254.00 3,265,000 0
13-Mar-2024 252.00 254.00 250.00 252.00 724,000 0
08-Mar-2024 254.00 256.00 250.00 252.00 994,100 0
07-Mar-2024 250.00 258.00 248.00 254.00 4,705,400 0
06-Mar-2024 252.00 252.00 248.00 248.00 1,059,000 0
05-Mar-2024 252.00 252.00 248.00 250.00 1,240,700 0
04-Mar-2024 254.00 258.00 250.00 252.00 2,547,800 0
01-Mar-2024 254.00 254.00 250.00 252.00 1,196,400 0
29-Feb-2024 260.00 260.00 250.00 254.00 4,495,200 0
28-Feb-2024 254.00 264.00 254.00 256.00 11,000,700 0
27-Feb-2024 250.00 256.00 248.00 254.00 2,287,800 0
26-Feb-2024 250.00 252.00 248.00 250.00 1,301,900 0
23-Feb-2024 250.00 252.00 248.00 248.00 556,500 0
22-Feb-2024 246.00 250.00 246.00 248.00 461,900 0
21-Feb-2024 248.00 250.00 244.00 248.00 3,403,700 0
20-Feb-2024 250.00 250.00 246.00 246.00 808,200 0
19-Feb-2024 252.00 254.00 250.00 250.00 904,400 0
16-Feb-2024 252.00 254.00 250.00 252.00 1,074,800 0
15-Feb-2024 252.00 254.00 248.00 252.00 2,642,500 0
13-Feb-2024 248.00 252.00 248.00 250.00 4,666,900 0
12-Feb-2024 244.00 248.00 244.00 248.00 1,380,100 0
07-Feb-2024 244.00 248.00 242.00 244.00 390,200 0
06-Feb-2024 246.00 248.00 242.00 244.00 686,800 0
05-Feb-2024 244.00 248.00 242.00 246.00 535,300 0
02-Feb-2024 244.00 244.00 242.00 244.00 132,100 0
01-Feb-2024 244.00 246.00 242.00 242.00 397,600 0
31-Jan-2024 248.00 248.00 242.00 242.00 257,200 0
30-Jan-2024 238.00 248.00 238.00 246.00 1,786,300 0
29-Jan-2024 242.00 242.00 232.00 240.00 790,200 0
26-Jan-2024 244.00 244.00 238.00 240.00 1,739,800 0
25-Jan-2024 242.00 246.00 242.00 244.00 511,800 0
24-Jan-2024 244.00 246.00 242.00 242.00 1,097,600 0
23-Jan-2024 246.00 248.00 244.00 244.00 978,700 0
22-Jan-2024 250.00 250.00 246.00 248.00 501,600 0
19-Jan-2024 250.00 250.00 246.00 250.00 153,800 0
18-Jan-2024 248.00 252.00 246.00 250.00 1,829,100 0
17-Jan-2024 256.00 256.00 246.00 250.00 3,027,100 0
16-Jan-2024 256.00 260.00 252.00 256.00 1,360,000 0
15-Jan-2024 252.00 260.00 252.00 256.00 1,419,200 0
12-Jan-2024 252.00 256.00 252.00 254.00 930,400 0
11-Jan-2024 252.00 260.00 248.00 256.00 1,425,500 0
10-Jan-2024 254.00 258.00 254.00 254.00 840,400 0
09-Jan-2024 254.00 258.00 252.00 254.00 2,378,700 0
08-Jan-2024 248.00 258.00 242.00 252.00 11,682,100 0
05-Jan-2024 248.00 250.00 246.00 248.00 533,400 0
04-Jan-2024 244.00 252.00 244.00 246.00 4,098,400 0
03-Jan-2024 246.00 248.00 244.00 244.00 463,600 0
02-Jan-2024 242.00 250.00 242.00 246.00 1,426,900 0
29-Dec-2023 242.00 246.00 242.00 242.00 527,000 0
28-Dec-2023 244.00 246.00 242.00 242.00 819,600 0
27-Dec-2023 246.00 246.00 240.00 244.00 914,400 0
22-Dec-2023 244.00 246.00 242.00 246.00 313,200 0
21-Dec-2023 244.00 246.00 240.00 244.00 918,300 0
20-Dec-2023 246.00 246.00 240.00 244.00 1,236,500 0
19-Dec-2023 244.00 246.00 242.00 246.00 592,400 0
18-Dec-2023 242.00 246.00 242.00 244.00 1,431,800 0
15-Dec-2023 250.00 250.00 242.00 242.00 2,925,100 0
14-Dec-2023 246.00 250.00 246.00 250.00 1,330,900 0
13-Dec-2023 248.00 248.00 244.00 246.00 739,200 0
12-Dec-2023 246.00 250.00 244.00 246.00 1,077,500 0
11-Dec-2023 250.00 252.00 244.00 248.00 756,300 0
08-Dec-2023 250.00 252.00 248.00 250.00 571,100 0
07-Dec-2023 252.00 252.00 248.00 250.00 476,900 0
06-Dec-2023 252.00 252.00 244.00 252.00 2,082,400 0
05-Dec-2023 254.00 254.00 248.00 252.00 1,171,700 0
04-Dec-2023 252.00 254.00 250.00 252.00 327,400 0
01-Dec-2023 256.00 256.00 252.00 252.00 449,900 0
30-Nov-2023 254.00 256.00 250.00 256.00 1,055,100 0
29-Nov-2023 250.00 260.00 246.00 256.00 3,579,600 0
28-Nov-2023 250.00 250.00 246.00 246.00 156,000 0
27-Nov-2023 250.00 252.00 246.00 250.00 914,600 0
24-Nov-2023 250.00 252.00 246.00 250.00 755,000 0
23-Nov-2023 242.00 254.00 242.00 250.00 888,500 0
22-Nov-2023 244.00 246.00 242.00 244.00 175,800 0
21-Nov-2023 242.00 246.00 242.00 246.00 161,000 0
20-Nov-2023 244.00 246.00 242.00 244.00 509,000 0
17-Nov-2023 246.00 248.00 244.00 246.00 194,200 0
16-Nov-2023 246.00 246.00 242.00 244.00 234,400 0
15-Nov-2023 248.00 248.00 244.00 246.00 332,400 0
14-Nov-2023 244.00 248.00 238.00 248.00 990,400 0
13-Nov-2023 248.00 248.00 242.00 244.00 401,700 0
10-Nov-2023 246.00 248.00 242.00 246.00 501,500 0
09-Nov-2023 244.00 246.00 242.00 244.00 266,700 0
08-Nov-2023 244.00 244.00 238.00 244.00 664,400 0
07-Nov-2023 246.00 246.00 242.00 244.00 701,400 0
06-Nov-2023 246.00 248.00 242.00 246.00 582,100 0
03-Nov-2023 244.00 248.00 242.00 248.00 653,200 0