PT Bank Maybank Indonesia Tbk (IDX:BNII)
Indonesia
· Delayed Price · Currency is IDR 206.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BNII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | 1,256,300 |
| Dec 4, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 797,200 |
| Dec 3, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 326,200 |
| Dec 2, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 333,100 |
| Dec 1, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 715,400 |
| Nov 28, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 640,100 |
| Nov 27, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 1,030,400 |
| Nov 26, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | 1,986,100 |
| Nov 25, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 489,300 |
| Nov 24, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 616,600 |
| Nov 21, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 421,700 |
| Nov 20, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 171,400 |
| Nov 19, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 461,200 |
| Nov 18, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 569,000 |
| Nov 17, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 3,082,400 |
| Nov 14, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 2,214,400 |
| Nov 13, 2025 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | - | 1,203,000 |
| Nov 12, 2025 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.96% | 535,900 |
| Nov 11, 2025 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 2,613,100 |
| Nov 10, 2025 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 2,350,100 |
| Nov 7, 2025 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 896,600 |
| Nov 6, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 870,900 |
| Nov 5, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 751,800 |
| Nov 4, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 828,000 |
| Nov 3, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 456,400 |
| Oct 31, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | 607,600 |
| Oct 30, 2025 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 1,494,300 |
| Oct 29, 2025 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 2,736,000 |
| Oct 28, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 2,104,700 |
| Oct 27, 2025 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 2,109,300 |
| Oct 24, 2025 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 667,400 |
| Oct 23, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 256,300 |
| Oct 22, 2025 | 204.00 | 206.00 | 199.00 | 202.00 | 202.00 | - | 2,821,100 |
| Oct 21, 2025 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1.00% | 991,200 |
| Oct 20, 2025 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | - | 969,800 |
| Oct 17, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 596,400 |
| Oct 16, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 338,000 |
| Oct 15, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 993,300 |
| Oct 14, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 1,547,000 |
| Oct 13, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 379,300 |
| Oct 10, 2025 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | - | 1,212,900 |
| Oct 9, 2025 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 748,200 |
| Oct 8, 2025 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | -1.92% | 1,726,800 |
| Oct 7, 2025 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 1,580,600 |
| Oct 6, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 653,800 |
| Oct 3, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 700,800 |
| Oct 2, 2025 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 1,751,900 |
| Oct 1, 2025 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 741,200 |
| Sep 30, 2025 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 745,300 |
| Sep 29, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 769,700 |
| Sep 26, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 280,500 |
| Sep 25, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 814,400 |
| Sep 24, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 470,600 |
| Sep 23, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 650,600 |
| Sep 22, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 2,873,700 |
| Sep 19, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 609,500 |
| Sep 18, 2025 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 1,165,600 |
| Sep 17, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 809,400 |
| Sep 16, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 524,300 |
| Sep 15, 2025 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 2,365,200 |
| Sep 12, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 554,100 |
| Sep 11, 2025 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 2.91% | 752,100 |
| Sep 10, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 432,200 |
| Sep 9, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 1,115,800 |
| Sep 8, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 832,100 |
| Sep 4, 2025 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | -0.94% | 996,600 |
| Sep 3, 2025 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | 293,800 |
| Sep 2, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 489,100 |
| Sep 1, 2025 | 208.00 | 210.00 | 202.00 | 210.00 | 210.00 | -0.94% | 1,077,400 |
| Aug 29, 2025 | 214.00 | 216.00 | 206.00 | 212.00 | 212.00 | -2.75% | 4,238,400 |
| Aug 28, 2025 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1.87% | 2,008,300 |
| Aug 27, 2025 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 1,565,900 |
| Aug 26, 2025 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -2.73% | 2,883,000 |
| Aug 25, 2025 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 2.80% | 6,844,000 |
| Aug 22, 2025 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 0.94% | 3,845,700 |
| Aug 21, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,602,400 |
| Aug 20, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 757,700 |
| Aug 19, 2025 | 214.00 | 216.00 | 206.00 | 212.00 | 212.00 | -0.93% | 2,370,000 |
| Aug 15, 2025 | 210.00 | 220.00 | 210.00 | 214.00 | 214.00 | 1.90% | 2,837,400 |
| Aug 14, 2025 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 0.96% | 3,961,900 |
| Aug 13, 2025 | 208.00 | 214.00 | 208.00 | 208.00 | 208.00 | - | 2,435,100 |
| Aug 12, 2025 | 204.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1.96% | 5,867,300 |
| Aug 11, 2025 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 2,236,400 |
| Aug 8, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 1,153,200 |
| Aug 7, 2025 | 204.00 | 218.00 | 200.00 | 206.00 | 206.00 | 1.98% | 4,413,700 |
| Aug 6, 2025 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 1,241,900 |
| Aug 5, 2025 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 1,201,100 |
| Aug 4, 2025 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | -1.92% | 1,137,300 |
| Aug 1, 2025 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 0.97% | 2,642,800 |
| Jul 31, 2025 | 210.00 | 226.00 | 206.00 | 206.00 | 206.00 | 3.00% | 16,160,500 |
| Jul 30, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 497,600 |
| Jul 29, 2025 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | - | 1,575,300 |
| Jul 28, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 837,700 |
| Jul 25, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 363,000 |
| Jul 24, 2025 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | - | 2,038,700 |
| Jul 23, 2025 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 0.50% | 1,426,900 |
| Jul 22, 2025 | 198.00 | 199.00 | 197.00 | 199.00 | 199.00 | 0.51% | 166,700 |
| Jul 21, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | 0.51% | 563,400 |
| Jul 18, 2025 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | -0.51% | 890,600 |
| Jul 17, 2025 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 648,300 |