Price History - BNII

Kembali ke Company
Ticker: BNII
Company: PT Bank Maybank Indonesia Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 242.00 246.00 240.00 244.00 1,021,600 0
01-Nov-2023 248.00 250.00 234.00 242.00 2,012,300 0
31-Oct-2023 250.00 250.00 244.00 248.00 550,000 0
30-Oct-2023 252.00 252.00 246.00 250.00 770,100 0
27-Oct-2023 248.00 252.00 246.00 252.00 357,200 0
26-Oct-2023 250.00 252.00 246.00 248.00 547,100 0
25-Oct-2023 250.00 268.00 248.00 250.00 2,578,700 0
24-Oct-2023 246.00 252.00 244.00 250.00 217,900 0
23-Oct-2023 254.00 254.00 244.00 246.00 558,700 0
20-Oct-2023 250.00 256.00 248.00 252.00 403,800 0
19-Oct-2023 254.00 256.00 250.00 252.00 1,695,400 0
18-Oct-2023 258.00 260.00 254.00 254.00 667,300 0
17-Oct-2023 256.00 260.00 252.00 258.00 2,375,500 0
16-Oct-2023 258.00 262.00 254.00 256.00 473,900 0
13-Oct-2023 258.00 260.00 256.00 260.00 422,700 0
12-Oct-2023 258.00 260.00 258.00 260.00 358,800 0
11-Oct-2023 260.00 260.00 254.00 260.00 381,200 0
10-Oct-2023 258.00 260.00 256.00 260.00 287,400 0
09-Oct-2023 256.00 260.00 254.00 260.00 582,900 0
06-Oct-2023 256.00 258.00 254.00 256.00 817,100 0
05-Oct-2023 258.00 258.00 254.00 256.00 751,700 0
04-Oct-2023 260.00 264.00 258.00 258.00 744,800 0
03-Oct-2023 262.00 266.00 260.00 262.00 1,617,100 0
02-Oct-2023 266.00 266.00 262.00 264.00 455,200 0
29-Sep-2023 268.00 268.00 264.00 266.00 400,500 0
27-Sep-2023 268.00 270.00 262.00 264.00 902,300 0
26-Sep-2023 268.00 270.00 266.00 268.00 997,500 0
25-Sep-2023 266.00 270.00 264.00 268.00 905,500 0
22-Sep-2023 266.00 270.00 264.00 266.00 620,100 0
21-Sep-2023 272.00 272.00 264.00 266.00 1,824,700 0
20-Sep-2023 272.00 274.00 268.00 272.00 806,000 0
19-Sep-2023 264.00 276.00 262.00 270.00 3,375,600 0
18-Sep-2023 260.00 266.00 260.00 264.00 739,900 0
15-Sep-2023 260.00 266.00 258.00 264.00 3,251,800 0
14-Sep-2023 260.00 260.00 256.00 260.00 2,530,600 0
13-Sep-2023 266.00 266.00 258.00 260.00 3,004,000 0
12-Sep-2023 268.00 268.00 264.00 264.00 3,565,200 0
11-Sep-2023 284.00 284.00 242.00 268.00 19,597,800 0
08-Sep-2023 292.00 294.00 284.00 284.00 3,964,500 0
07-Sep-2023 294.00 296.00 288.00 292.00 1,853,700 0
06-Sep-2023 292.00 298.00 288.00 294.00 7,229,900 0
05-Sep-2023 288.00 294.00 284.00 292.00 4,721,300 0
04-Sep-2023 290.00 292.00 284.00 288.00 2,526,700 0
01-Sep-2023 284.00 290.00 280.00 290.00 4,322,000 0
31-Aug-2023 290.00 290.00 282.00 284.00 3,867,000 0
30-Aug-2023 290.00 298.00 290.00 290.00 12,105,300 0
29-Aug-2023 280.00 294.00 280.00 290.00 13,491,100 0