Price History - BNII

Kembali ke Company
Ticker: BNII
Company: PT Bank Maybank Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 224.00 224.00 220.00 222.00 682,300 0
15-Mar-2023 230.00 232.00 222.00 224.00 768,700 0
14-Mar-2023 230.00 230.00 226.00 228.00 784,800 0
13-Mar-2023 238.00 238.00 230.00 230.00 366,600 0
10-Mar-2023 238.00 238.00 234.00 236.00 512,000 0
09-Mar-2023 236.00 238.00 232.00 238.00 99,900 0
08-Mar-2023 238.00 238.00 234.00 236.00 128,100 0
07-Mar-2023 236.00 238.00 234.00 238.00 234,600 0
06-Mar-2023 238.00 238.00 234.00 236.00 328,700 0
03-Mar-2023 238.00 240.00 236.00 238.00 240,600 0
02-Mar-2023 240.00 240.00 236.00 238.00 146,300 0
01-Mar-2023 236.00 242.00 234.00 238.00 599,500 0
28-Feb-2023 238.00 240.00 236.00 236.00 243,200 0
27-Feb-2023 238.00 242.00 238.00 238.00 360,500 0
24-Feb-2023 238.00 242.00 232.00 240.00 410,800 0
23-Feb-2023 236.00 240.00 236.00 238.00 123,500 0
22-Feb-2023 240.00 242.00 236.00 238.00 418,500 0
21-Feb-2023 240.00 242.00 238.00 240.00 350,200 0
20-Feb-2023 240.00 242.00 238.00 240.00 336,100 0
17-Feb-2023 240.00 242.00 238.00 242.00 225,700 0
16-Feb-2023 240.00 242.00 236.00 240.00 325,800 0
15-Feb-2023 240.00 242.00 236.00 238.00 320,500 0
14-Feb-2023 238.00 242.00 236.00 240.00 121,000 0
13-Feb-2023 238.00 240.00 236.00 238.00 343,900 0
10-Feb-2023 240.00 244.00 238.00 238.00 612,000 0
09-Feb-2023 242.00 246.00 240.00 240.00 635,100 0
08-Feb-2023 242.00 246.00 240.00 242.00 448,600 0
07-Feb-2023 242.00 246.00 238.00 238.00 1,186,600 0
06-Feb-2023 236.00 244.00 236.00 242.00 2,168,200 0
03-Feb-2023 236.00 238.00 232.00 236.00 890,900 0
02-Feb-2023 234.00 236.00 232.00 236.00 402,700 0
01-Feb-2023 234.00 236.00 230.00 234.00 531,700 0
31-Jan-2023 234.00 236.00 230.00 234.00 268,700 0
30-Jan-2023 234.00 236.00 230.00 234.00 505,700 0
27-Jan-2023 232.00 236.00 230.00 234.00 1,160,100 0
26-Jan-2023 230.00 234.00 228.00 232.00 696,700 0
25-Jan-2023 230.00 232.00 228.00 232.00 662,200 0
24-Jan-2023 228.00 232.00 228.00 230.00 656,600 0
20-Jan-2023 228.00 232.00 226.00 228.00 775,400 0
19-Jan-2023 230.00 230.00 226.00 230.00 286,300 0
18-Jan-2023 232.00 232.00 226.00 228.00 411,700 0
17-Jan-2023 230.00 232.00 226.00 232.00 1,432,300 0
16-Jan-2023 230.00 236.00 228.00 230.00 637,700 0
13-Jan-2023 224.00 236.00 222.00 234.00 3,068,700 0
12-Jan-2023 224.00 226.00 222.00 224.00 137,400 0
11-Jan-2023 224.00 226.00 220.00 224.00 736,000 0
10-Jan-2023 224.00 228.00 222.00 224.00 662,400 0
09-Jan-2023 222.00 230.00 222.00 226.00 1,102,100 0
06-Jan-2023 228.00 230.00 222.00 222.00 1,149,600 0
05-Jan-2023 236.00 238.00 228.00 230.00 1,274,300 0
04-Jan-2023 242.00 244.00 236.00 238.00 1,070,600 0
03-Jan-2023 236.00 254.00 236.00 242.00 3,500,400 0
02-Jan-2023 246.00 276.00 246.00 250.00 30,546,300 0
30-Dec-2022 222.00 234.00 222.00 228.00 1,009,700 0
29-Dec-2022 226.00 228.00 222.00 222.00 740,700 0
28-Dec-2022 226.00 226.00 224.00 226.00 292,000 0
27-Dec-2022 226.00 226.00 224.00 224.00 290,600 0
26-Dec-2022 226.00 228.00 222.00 226.00 260,500 0
23-Dec-2022 226.00 228.00 224.00 226.00 404,700 0
22-Dec-2022 228.00 228.00 224.00 226.00 275,100 0
21-Dec-2022 228.00 228.00 224.00 226.00 137,400 0
20-Dec-2022 234.00 234.00 222.00 228.00 1,255,000 0
19-Dec-2022 234.00 238.00 230.00 234.00 321,700 0
16-Dec-2022 234.00 236.00 234.00 234.00 121,100 0
15-Dec-2022 236.00 238.00 234.00 234.00 233,100 0
14-Dec-2022 238.00 240.00 236.00 236.00 148,400 0
13-Dec-2022 236.00 238.00 234.00 238.00 352,700 0
12-Dec-2022 238.00 238.00 232.00 236.00 196,000 0
09-Dec-2022 238.00 238.00 234.00 236.00 303,900 0
08-Dec-2022 240.00 240.00 232.00 238.00 440,700 0
07-Dec-2022 238.00 242.00 238.00 238.00 222,400 0
06-Dec-2022 244.00 244.00 238.00 238.00 815,600 0
05-Dec-2022 244.00 246.00 242.00 244.00 382,600 0
02-Dec-2022 244.00 246.00 242.00 244.00 309,300 0
01-Dec-2022 244.00 246.00 244.00 244.00 866,100 0
30-Nov-2022 244.00 246.00 242.00 244.00 949,500 0
29-Nov-2022 246.00 246.00 244.00 244.00 423,000 0
28-Nov-2022 244.00 248.00 242.00 246.00 283,900 0
25-Nov-2022 246.00 246.00 244.00 244.00 138,500 0
24-Nov-2022 244.00 248.00 244.00 244.00 649,300 0
23-Nov-2022 248.00 248.00 242.00 244.00 316,900 0
22-Nov-2022 244.00 248.00 242.00 246.00 269,600 0
21-Nov-2022 244.00 246.00 242.00 244.00 469,800 0
18-Nov-2022 244.00 246.00 242.00 244.00 350,900 0
17-Nov-2022 244.00 246.00 240.00 244.00 1,435,300 0
16-Nov-2022 246.00 248.00 244.00 244.00 261,000 0
15-Nov-2022 244.00 248.00 244.00 244.00 362,300 0
14-Nov-2022 246.00 248.00 242.00 244.00 949,800 0
11-Nov-2022 246.00 248.00 244.00 246.00 117,800 0
10-Nov-2022 246.00 246.00 244.00 246.00 308,900 0
09-Nov-2022 242.00 246.00 242.00 246.00 272,900 0
08-Nov-2022 246.00 246.00 242.00 246.00 688,900 0
07-Nov-2022 246.00 246.00 244.00 246.00 331,500 0
04-Nov-2022 248.00 248.00 244.00 246.00 542,300 0
03-Nov-2022 250.00 252.00 242.00 248.00 1,820,800 0
02-Nov-2022 250.00 254.00 248.00 250.00 801,900 0
01-Nov-2022 254.00 256.00 250.00 250.00 800,700 0
31-Oct-2022 254.00 258.00 254.00 254.00 828,600 0
28-Oct-2022 256.00 258.00 252.00 254.00 1,004,000 0
27-Oct-2022 254.00 258.00 254.00 256.00 340,200 0