PT Bank Maybank Indonesia Tbk (IDX:BNII)
Indonesia
· Delayed Price · Currency is IDR 200.00
-6.00 (-2.91%)
Apr 28, 2026, 4:10 PM WIB
IDX:BNII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -2.91% | 1,962,300 |
| Apr 27, 2026 | 204.00 | 208.00 | 202.00 | 206.00 | 198.39 | 0.98% | 3,174,900 |
| Apr 24, 2026 | 214.00 | 216.00 | 200.00 | 204.00 | 196.46 | -3.77% | 5,652,300 |
| Apr 23, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 204.17 | -0.93% | 2,465,500 |
| Apr 22, 2026 | 210.00 | 216.00 | 208.00 | 214.00 | 206.09 | 1.90% | 3,498,900 |
| Apr 21, 2026 | 210.00 | 214.00 | 206.00 | 210.00 | 202.24 | 0.96% | 5,055,400 |
| Apr 20, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 200.32 | -1.89% | 2,754,900 |
| Apr 17, 2026 | 212.00 | 216.00 | 210.00 | 212.00 | 204.17 | 0.95% | 4,420,100 |
| Apr 16, 2026 | 208.00 | 212.00 | 204.00 | 210.00 | 202.24 | 0.96% | 5,640,600 |
| Apr 15, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 200.32 | - | 3,312,600 |
| Apr 14, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 200.32 | 1.96% | 964,000 |
| Apr 13, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 196.46 | - | 1,902,200 |
| Apr 10, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 196.46 | - | 1,255,400 |
| Apr 9, 2026 | 206.00 | 208.00 | 204.00 | 204.00 | 196.46 | -1.92% | 137,100 |
| Apr 8, 2026 | 204.00 | 208.00 | 202.00 | 208.00 | 200.32 | 1.96% | 1,470,600 |
| Apr 7, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 196.46 | - | 721,400 |
| Apr 6, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 196.46 | -0.97% | 386,000 |
| Apr 2, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 198.39 | 0.98% | 669,200 |
| Apr 1, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 196.46 | - | 3,327,600 |
| Mar 31, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 196.46 | - | 178,100 |
| Mar 30, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 196.46 | 0.99% | 274,600 |
| Mar 27, 2026 | 202.00 | 206.00 | 202.00 | 202.00 | 194.54 | -0.98% | 246,400 |
| Mar 26, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 196.46 | - | 276,900 |
| Mar 25, 2026 | 202.00 | 206.00 | 200.00 | 204.00 | 196.46 | - | 953,700 |
| Mar 17, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 196.46 | 2.00% | 311,300 |
| Mar 16, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 192.61 | -0.99% | 534,000 |
| Mar 13, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 194.54 | - | 976,700 |
| Mar 12, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 194.54 | -0.98% | 1,522,800 |
| Mar 11, 2026 | 204.00 | 208.00 | 204.00 | 204.00 | 196.46 | - | 354,200 |
| Mar 10, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 196.46 | 0.99% | 1,719,200 |
| Mar 9, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 194.54 | -1.94% | 2,506,800 |
| Mar 6, 2026 | 210.00 | 212.00 | 206.00 | 206.00 | 198.39 | -2.83% | 1,050,000 |
| Mar 5, 2026 | 206.00 | 212.00 | 206.00 | 212.00 | 204.17 | 3.92% | 2,988,900 |
| Mar 4, 2026 | 210.00 | 212.00 | 202.00 | 204.00 | 196.46 | -3.77% | 2,554,600 |
| Mar 3, 2026 | 206.00 | 214.00 | 206.00 | 212.00 | 204.17 | 2.91% | 2,626,300 |
| Mar 2, 2026 | 218.00 | 218.00 | 206.00 | 206.00 | 198.39 | -7.21% | 7,946,800 |
| Feb 27, 2026 | 226.00 | 228.00 | 220.00 | 222.00 | 213.80 | -1.77% | 2,467,200 |
| Feb 26, 2026 | 228.00 | 234.00 | 222.00 | 226.00 | 217.65 | 2.73% | 13,548,900 |
| Feb 25, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 211.87 | 1.85% | 4,893,700 |
| Feb 24, 2026 | 218.00 | 220.00 | 216.00 | 216.00 | 208.02 | -0.92% | 2,222,100 |
| Feb 23, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 209.95 | 0.93% | 1,062,200 |
| Feb 20, 2026 | 218.00 | 220.00 | 214.00 | 216.00 | 208.02 | -0.92% | 1,503,700 |
| Feb 19, 2026 | 214.00 | 220.00 | 212.00 | 218.00 | 209.95 | 1.87% | 1,300,100 |
| Feb 18, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 206.09 | -0.93% | 1,434,700 |
| Feb 13, 2026 | 220.00 | 222.00 | 214.00 | 216.00 | 208.02 | -1.82% | 1,928,500 |
| Feb 12, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 211.87 | -0.90% | 978,400 |
| Feb 11, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 213.80 | 0.91% | 2,744,700 |
| Feb 10, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 211.87 | 0.92% | 2,567,100 |
| Feb 9, 2026 | 218.00 | 220.00 | 212.00 | 218.00 | 209.95 | - | 1,508,900 |
| Feb 6, 2026 | 218.00 | 220.00 | 212.00 | 218.00 | 209.95 | -0.91% | 3,564,700 |
| Feb 5, 2026 | 214.00 | 224.00 | 214.00 | 220.00 | 211.87 | 2.80% | 3,816,700 |
| Feb 4, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 206.09 | - | 2,161,200 |
| Feb 3, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 206.09 | 2.88% | 990,400 |
| Feb 2, 2026 | 220.00 | 220.00 | 208.00 | 208.00 | 200.32 | -2.80% | 3,401,600 |
| Jan 30, 2026 | 210.00 | 218.00 | 204.00 | 214.00 | 206.09 | 1.90% | 5,494,700 |
| Jan 29, 2026 | 206.00 | 214.00 | 180.00 | 210.00 | 202.24 | 1.94% | 9,876,500 |
| Jan 28, 2026 | 216.00 | 218.00 | 202.00 | 206.00 | 198.39 | -6.36% | 8,991,000 |
| Jan 27, 2026 | 228.00 | 228.00 | 218.00 | 220.00 | 211.87 | -0.90% | 3,568,400 |
| Jan 26, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 213.80 | -1.77% | 2,570,300 |
| Jan 23, 2026 | 234.00 | 234.00 | 220.00 | 226.00 | 217.65 | - | 3,858,800 |
| Jan 22, 2026 | 226.00 | 230.00 | 224.00 | 226.00 | 217.65 | 0.89% | 2,102,700 |
| Jan 21, 2026 | 230.00 | 230.00 | 222.00 | 224.00 | 215.72 | -2.61% | 4,784,500 |
| Jan 20, 2026 | 230.00 | 232.00 | 226.00 | 230.00 | 221.50 | -0.86% | 6,635,000 |
| Jan 19, 2026 | 224.00 | 236.00 | 224.00 | 232.00 | 223.43 | 5.45% | 20,108,200 |
| Jan 15, 2026 | 218.00 | 222.00 | 216.00 | 220.00 | 211.87 | 0.92% | 2,209,600 |
| Jan 14, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 209.95 | 0.93% | 1,540,000 |
| Jan 13, 2026 | 214.00 | 220.00 | 212.00 | 216.00 | 208.02 | 0.93% | 5,176,200 |
| Jan 12, 2026 | 212.00 | 216.00 | 210.00 | 214.00 | 206.09 | 0.94% | 4,628,800 |
| Jan 9, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 204.17 | -1.85% | 2,848,400 |
| Jan 8, 2026 | 216.00 | 218.00 | 212.00 | 216.00 | 208.02 | - | 833,800 |
| Jan 7, 2026 | 216.00 | 218.00 | 212.00 | 216.00 | 208.02 | 0.93% | 4,068,800 |
| Jan 6, 2026 | 212.00 | 222.00 | 204.00 | 214.00 | 206.09 | 0.94% | 9,787,600 |
| Jan 5, 2026 | 210.00 | 214.00 | 208.00 | 212.00 | 204.17 | 0.95% | 2,876,900 |
| Jan 2, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 202.24 | 1.94% | 1,147,200 |
| Dec 30, 2025 | 210.00 | 214.00 | 206.00 | 206.00 | 198.39 | -2.83% | 5,079,300 |
| Dec 29, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 204.17 | - | 1,415,000 |
| Dec 24, 2025 | 212.00 | 212.00 | 208.00 | 212.00 | 204.17 | - | 917,800 |
| Dec 23, 2025 | 212.00 | 214.00 | 208.00 | 212.00 | 204.17 | - | 1,310,000 |
| Dec 22, 2025 | 212.00 | 214.00 | 208.00 | 212.00 | 204.17 | - | 2,588,700 |
| Dec 19, 2025 | 212.00 | 216.00 | 210.00 | 212.00 | 204.17 | - | 1,890,600 |
| Dec 18, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 204.17 | - | 3,051,300 |
| Dec 17, 2025 | 216.00 | 220.00 | 210.00 | 212.00 | 204.17 | -1.85% | 4,970,900 |
| Dec 16, 2025 | 222.00 | 230.00 | 212.00 | 216.00 | 208.02 | -0.92% | 12,443,200 |
| Dec 15, 2025 | 212.00 | 222.00 | 208.00 | 218.00 | 209.95 | 5.83% | 16,675,200 |
| Dec 12, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 198.39 | 0.98% | 752,200 |
| Dec 11, 2025 | 206.00 | 208.00 | 202.00 | 204.00 | 196.46 | - | 2,599,200 |
| Dec 10, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 196.46 | -0.97% | 431,900 |
| Dec 9, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 198.39 | - | 536,700 |
| Dec 8, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 198.39 | - | 1,158,100 |
| Dec 5, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 198.39 | - | 1,256,300 |
| Dec 4, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 198.39 | 0.98% | 797,200 |
| Dec 3, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 196.46 | -0.97% | 326,200 |
| Dec 2, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 198.39 | - | 333,100 |
| Dec 1, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 198.39 | 0.98% | 715,400 |
| Nov 28, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 196.46 | -0.97% | 640,100 |
| Nov 27, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 198.39 | - | 1,030,400 |
| Nov 26, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 198.39 | - | 1,986,100 |
| Nov 25, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 198.39 | - | 489,300 |
| Nov 24, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 198.39 | - | 616,600 |
| Nov 21, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 198.39 | -0.96% | 421,700 |