PT Bank Mayapada Internasional Tbk (IDX:MAYA)
Indonesia
· Delayed Price · Currency is IDR 190.00
-9.00 (-4.52%)
Mar 9, 2026, 4:08 PM WIB
IDX:MAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 199.00 | 199.00 | 180.00 | 189.00 | - | -5.03% | 2,502,800 |
| Mar 6, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 2,871,100 |
| Mar 5, 2026 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 1,151,900 |
| Mar 4, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | -4.76% | 7,377,600 |
| Mar 3, 2026 | 208.00 | 216.00 | 204.00 | 210.00 | 210.00 | 0.96% | 1,377,600 |
| Mar 2, 2026 | 212.00 | 216.00 | 202.00 | 208.00 | 208.00 | -4.59% | 4,000,600 |
| Feb 27, 2026 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | - | 654,300 |
| Feb 26, 2026 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | -1.80% | 3,392,300 |
| Feb 25, 2026 | 222.00 | 224.00 | 216.00 | 222.00 | 222.00 | - | 1,544,300 |
| Feb 24, 2026 | 226.00 | 226.00 | 218.00 | 222.00 | 222.00 | -0.89% | 3,524,700 |
| Feb 23, 2026 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | 1,012,300 |
| Feb 20, 2026 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | 1.82% | 2,107,500 |
| Feb 19, 2026 | 220.00 | 226.00 | 216.00 | 220.00 | 220.00 | 0.92% | 2,196,900 |
| Feb 18, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 2,743,700 |
| Feb 13, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.70% | 1,434,800 |
| Feb 12, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 767,200 |
| Feb 11, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 0.92% | 3,445,700 |
| Feb 10, 2026 | 216.00 | 224.00 | 216.00 | 218.00 | 218.00 | 1.87% | 1,302,800 |
| Feb 9, 2026 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 752,400 |
| Feb 6, 2026 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | -2.70% | 2,159,100 |
| Feb 5, 2026 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 1,253,500 |
| Feb 4, 2026 | 228.00 | 228.00 | 216.00 | 222.00 | 222.00 | -2.63% | 2,984,600 |
| Feb 3, 2026 | 214.00 | 228.00 | 208.00 | 228.00 | 228.00 | 6.54% | 2,255,300 |
| Feb 2, 2026 | 234.00 | 234.00 | 208.00 | 214.00 | 214.00 | -6.96% | 2,920,500 |
| Jan 30, 2026 | 218.00 | 234.00 | 214.00 | 230.00 | 230.00 | 5.50% | 2,573,500 |
| Jan 29, 2026 | 212.00 | 218.00 | 189.00 | 218.00 | 218.00 | -1.80% | 13,345,700 |
| Jan 28, 2026 | 232.00 | 232.00 | 220.00 | 222.00 | 222.00 | -5.13% | 10,717,000 |
| Jan 27, 2026 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | -0.85% | 3,470,000 |
| Jan 26, 2026 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | -0.84% | 3,104,000 |
| Jan 23, 2026 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | -2.46% | 3,895,800 |
| Jan 22, 2026 | 240.00 | 246.00 | 238.00 | 244.00 | 244.00 | 2.52% | 3,559,300 |
| Jan 21, 2026 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | -1.65% | 3,413,900 |
| Jan 20, 2026 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | -0.82% | 2,624,800 |
| Jan 19, 2026 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.81% | 3,745,100 |
| Jan 15, 2026 | 242.00 | 254.00 | 240.00 | 246.00 | 246.00 | 1.65% | 7,562,500 |
| Jan 14, 2026 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | - | 3,892,400 |
| Jan 13, 2026 | 238.00 | 244.00 | 238.00 | 242.00 | 242.00 | 1.68% | 2,971,400 |
| Jan 12, 2026 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | -0.83% | 7,470,800 |
| Jan 9, 2026 | 238.00 | 244.00 | 236.00 | 240.00 | 240.00 | 0.84% | 5,895,300 |
| Jan 8, 2026 | 254.00 | 254.00 | 234.00 | 238.00 | 238.00 | -3.25% | 8,489,300 |
| Jan 7, 2026 | 254.00 | 260.00 | 246.00 | 246.00 | 246.00 | -3.91% | 10,640,900 |
| Jan 6, 2026 | 246.00 | 268.00 | 244.00 | 256.00 | 256.00 | 5.79% | 31,583,500 |
| Jan 5, 2026 | 232.00 | 244.00 | 230.00 | 242.00 | 242.00 | 4.31% | 7,935,100 |
| Jan 2, 2026 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 1,490,200 |
| Dec 30, 2025 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | - | 1,778,400 |
| Dec 29, 2025 | 228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 1.75% | 1,523,600 |
| Dec 24, 2025 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 2,371,100 |
| Dec 23, 2025 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.86% | 2,680,600 |
| Dec 22, 2025 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | -0.85% | 4,793,700 |
| Dec 19, 2025 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | -2.50% | 2,268,400 |
| Dec 18, 2025 | 240.00 | 242.00 | 234.00 | 240.00 | 240.00 | 1.69% | 5,707,300 |
| Dec 17, 2025 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 0.85% | 2,776,000 |
| Dec 16, 2025 | 240.00 | 242.00 | 232.00 | 234.00 | 234.00 | -0.85% | 2,768,400 |
| Dec 15, 2025 | 234.00 | 242.00 | 230.00 | 236.00 | 236.00 | 1.72% | 6,075,000 |
| Dec 12, 2025 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | - | 2,818,200 |
| Dec 11, 2025 | 236.00 | 244.00 | 232.00 | 232.00 | 232.00 | -0.85% | 7,740,000 |
| Dec 10, 2025 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | -1.68% | 8,990,400 |
| Dec 9, 2025 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | - | 4,337,700 |
| Dec 8, 2025 | 242.00 | 244.00 | 238.00 | 238.00 | 238.00 | -0.83% | 3,811,200 |
| Dec 5, 2025 | 252.00 | 254.00 | 234.00 | 240.00 | 240.00 | -3.23% | 5,885,500 |
| Dec 4, 2025 | 248.00 | 258.00 | 248.00 | 248.00 | 248.00 | - | 3,108,600 |
| Dec 3, 2025 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 0.81% | 3,018,900 |
| Dec 2, 2025 | 242.00 | 248.00 | 234.00 | 246.00 | 246.00 | 1.65% | 4,715,700 |
| Dec 1, 2025 | 252.00 | 252.00 | 236.00 | 242.00 | 242.00 | -3.20% | 4,304,500 |
| Nov 28, 2025 | 260.00 | 262.00 | 248.00 | 250.00 | 250.00 | -3.10% | 4,271,600 |
| Nov 27, 2025 | 250.00 | 268.00 | 248.00 | 258.00 | 258.00 | 4.03% | 13,935,400 |
| Nov 26, 2025 | 246.00 | 252.00 | 244.00 | 248.00 | 248.00 | - | 6,006,500 |
| Nov 25, 2025 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | - | 4,461,200 |
| Nov 24, 2025 | 250.00 | 252.00 | 236.00 | 248.00 | 248.00 | - | 4,425,400 |
| Nov 21, 2025 | 248.00 | 260.00 | 248.00 | 248.00 | 248.00 | - | 3,732,200 |
| Nov 20, 2025 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | -0.80% | 4,859,100 |
| Nov 19, 2025 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 4,753,600 |
| Nov 18, 2025 | 258.00 | 266.00 | 250.00 | 250.00 | 250.00 | -3.10% | 6,093,800 |
| Nov 17, 2025 | 256.00 | 270.00 | 254.00 | 258.00 | 258.00 | 1.57% | 14,786,700 |
| Nov 14, 2025 | 260.00 | 264.00 | 250.00 | 254.00 | 254.00 | -2.31% | 10,900,400 |
| Nov 13, 2025 | 240.00 | 262.00 | 240.00 | 260.00 | 260.00 | 7.44% | 18,473,500 |
| Nov 12, 2025 | 232.00 | 248.00 | 230.00 | 242.00 | 242.00 | 5.22% | 12,305,700 |
| Nov 11, 2025 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | - | 3,600,200 |
| Nov 10, 2025 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | -1.71% | 3,840,500 |
| Nov 7, 2025 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | -1.68% | 2,967,300 |
| Nov 6, 2025 | 238.00 | 240.00 | 232.00 | 238.00 | 238.00 | 2.59% | 2,054,900 |
| Nov 5, 2025 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | -2.52% | 4,827,900 |
| Nov 4, 2025 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | -1.65% | 2,872,800 |
| Nov 3, 2025 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | - | 2,850,200 |
| Oct 31, 2025 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | - | 1,510,100 |
| Oct 30, 2025 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | -1.63% | 10,673,600 |
| Oct 29, 2025 | 242.00 | 250.00 | 238.00 | 246.00 | 246.00 | 1.65% | 7,126,300 |
| Oct 28, 2025 | 244.00 | 250.00 | 240.00 | 242.00 | 242.00 | 1.68% | 3,660,100 |
| Oct 27, 2025 | 246.00 | 250.00 | 236.00 | 238.00 | 238.00 | -2.46% | 7,127,400 |
| Oct 24, 2025 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.81% | 1,838,500 |
| Oct 23, 2025 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -1.60% | 2,464,200 |
| Oct 22, 2025 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | 0.81% | 6,480,700 |
| Oct 21, 2025 | 240.00 | 254.00 | 240.00 | 248.00 | 248.00 | 1.64% | 5,739,700 |
| Oct 20, 2025 | 226.00 | 262.00 | 226.00 | 244.00 | 244.00 | 7.02% | 13,296,100 |
| Oct 17, 2025 | 236.00 | 238.00 | 228.00 | 228.00 | 228.00 | -2.56% | 5,682,800 |
| Oct 16, 2025 | 246.00 | 246.00 | 234.00 | 234.00 | 234.00 | -3.31% | 4,097,000 |
| Oct 15, 2025 | 240.00 | 246.00 | 230.00 | 242.00 | 242.00 | - | 10,192,200 |
| Oct 14, 2025 | 256.00 | 260.00 | 240.00 | 242.00 | 242.00 | -5.47% | 14,225,500 |
| Oct 13, 2025 | 250.00 | 260.00 | 246.00 | 256.00 | 256.00 | -0.78% | 7,743,200 |
| Oct 10, 2025 | 272.00 | 274.00 | 258.00 | 258.00 | 258.00 | -4.44% | 8,687,400 |