PT Bank Mayapada Internasional Tbk (IDX:MAYA)
Indonesia
· Delayed Price · Currency is IDR 240.00
-8.00 (-3.23%)
At close: Dec 5, 2025
IDX:MAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 252.00 | 254.00 | 234.00 | 244.00 | - | -1.61% | 3,390,300 |
| 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 |
| Oct 9, 2025 | 260.00 | 274.00 | 256.00 | 270.00 | 270.00 | 3.85% | 19,405,000 |
| Oct 8, 2025 | 282.00 | 284.00 | 250.00 | 260.00 | 260.00 | -7.80% | 49,601,700 |
| Oct 7, 2025 | 304.00 | 304.00 | 280.00 | 282.00 | 282.00 | -6.00% | 35,606,000 |
| Oct 6, 2025 | 282.00 | 314.00 | 278.00 | 300.00 | 300.00 | 6.38% | 86,675,100 |
| Oct 3, 2025 | 290.00 | 292.00 | 280.00 | 282.00 | 282.00 | -1.40% | 9,351,700 |
| Oct 2, 2025 | 280.00 | 298.00 | 278.00 | 286.00 | 286.00 | 0.70% | 16,491,500 |
| Oct 1, 2025 | 276.00 | 288.00 | 272.00 | 284.00 | 284.00 | 2.16% | 8,742,200 |
| Sep 30, 2025 | 290.00 | 290.00 | 264.00 | 278.00 | 278.00 | -4.14% | 29,907,000 |
| Sep 29, 2025 | 272.00 | 296.00 | 272.00 | 290.00 | 290.00 | 6.62% | 36,489,500 |
| Sep 26, 2025 | 280.00 | 286.00 | 272.00 | 272.00 | 272.00 | -2.86% | 12,768,100 |
| Sep 25, 2025 | 292.00 | 296.00 | 278.00 | 280.00 | 280.00 | -4.11% | 16,535,400 |
| Sep 24, 2025 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | -2.01% | 11,107,300 |
| Sep 23, 2025 | 300.00 | 306.00 | 296.00 | 298.00 | 298.00 | - | 11,569,100 |
| Sep 22, 2025 | 300.00 | 314.00 | 294.00 | 298.00 | 298.00 | -0.67% | 14,243,300 |
| Sep 19, 2025 | 304.00 | 306.00 | 292.00 | 300.00 | 300.00 | -0.66% | 14,506,100 |
| Sep 18, 2025 | 304.00 | 326.00 | 302.00 | 302.00 | 302.00 | 0.67% | 47,552,000 |
| Sep 17, 2025 | 308.00 | 316.00 | 292.00 | 300.00 | 300.00 | -2.60% | 28,041,400 |
| Sep 16, 2025 | 332.00 | 334.00 | 300.00 | 308.00 | 308.00 | -5.52% | 52,838,400 |
| Sep 15, 2025 | 274.00 | 328.00 | 274.00 | 326.00 | 326.00 | 21.64% | 168,363,600 |
| Sep 12, 2025 | 244.00 | 300.00 | 240.00 | 268.00 | 268.00 | 11.67% | 155,070,200 |
| Sep 11, 2025 | 230.00 | 244.00 | 228.00 | 240.00 | 240.00 | 4.35% | 28,606,200 |
| Sep 10, 2025 | 224.00 | 234.00 | 222.00 | 230.00 | 230.00 | 1.77% | 8,183,700 |
| Sep 9, 2025 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 1.80% | 5,214,700 |
| Sep 8, 2025 | 228.00 | 238.00 | 222.00 | 222.00 | 222.00 | -2.63% | 13,598,100 |
| Sep 4, 2025 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 6,750,000 |
| Sep 3, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -1.74% | 8,306,700 |
| Sep 2, 2025 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 0.88% | 17,645,700 |
| Sep 1, 2025 | 200.00 | 234.00 | 196.00 | 228.00 | 228.00 | 6.54% | 42,184,900 |
| Aug 29, 2025 | 226.00 | 226.00 | 204.00 | 214.00 | 214.00 | -6.14% | 14,050,100 |
| Aug 28, 2025 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.88% | 5,516,600 |
| Aug 27, 2025 | 228.00 | 228.00 | 220.00 | 226.00 | 226.00 | 0.89% | 7,614,400 |
| Aug 26, 2025 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | -2.61% | 10,469,500 |
| Aug 25, 2025 | 230.00 | 240.00 | 220.00 | 230.00 | 230.00 | 2.68% | 43,308,700 |
| Aug 22, 2025 | 222.00 | 230.00 | 220.00 | 224.00 | 224.00 | 0.90% | 17,343,400 |
| Aug 21, 2025 | 234.00 | 244.00 | 216.00 | 222.00 | 222.00 | -2.63% | 54,599,100 |
| Aug 20, 2025 | 254.00 | 270.00 | 222.00 | 228.00 | 228.00 | -12.31% | 145,778,400 |
| Aug 19, 2025 | 194.00 | 260.00 | 194.00 | 260.00 | 260.00 | 34.72% | 239,095,300 |
| Aug 15, 2025 | 192.00 | 199.00 | 189.00 | 193.00 | 193.00 | 0.52% | 9,679,900 |
| Aug 14, 2025 | 191.00 | 196.00 | 190.00 | 192.00 | 192.00 | 0.52% | 6,364,100 |
| Aug 13, 2025 | 193.00 | 196.00 | 189.00 | 191.00 | 191.00 | -1.04% | 5,697,700 |
| Aug 12, 2025 | 187.00 | 198.00 | 186.00 | 193.00 | 193.00 | 3.21% | 19,207,900 |
| Aug 11, 2025 | 184.00 | 188.00 | 184.00 | 187.00 | 187.00 | 1.63% | 2,192,800 |
| Aug 8, 2025 | 184.00 | 187.00 | 182.00 | 184.00 | 184.00 | - | 1,137,800 |
| Aug 7, 2025 | 185.00 | 188.00 | 183.00 | 184.00 | 184.00 | - | 1,785,000 |
| Aug 6, 2025 | 187.00 | 190.00 | 184.00 | 184.00 | 184.00 | -1.60% | 2,042,500 |
| Aug 5, 2025 | 184.00 | 190.00 | 184.00 | 187.00 | 187.00 | 2.19% | 2,640,000 |
| Aug 4, 2025 | 183.00 | 186.00 | 182.00 | 183.00 | 183.00 | - | 2,302,900 |
| Aug 1, 2025 | 185.00 | 187.00 | 182.00 | 183.00 | 183.00 | -0.54% | 2,389,400 |
| Jul 31, 2025 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | - | 1,768,300 |
| Jul 30, 2025 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | - | 2,472,000 |
| Jul 29, 2025 | 187.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.60% | 2,590,600 |
| Jul 28, 2025 | 186.00 | 187.00 | 184.00 | 187.00 | 187.00 | 0.54% | 1,916,800 |
| Jul 25, 2025 | 192.00 | 192.00 | 185.00 | 186.00 | 186.00 | -3.13% | 3,561,900 |
| Jul 24, 2025 | 179.00 | 206.00 | 179.00 | 192.00 | 192.00 | 7.26% | 37,588,000 |
| Jul 23, 2025 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | -1.10% | 3,936,000 |
| Jul 22, 2025 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 1,998,900 |
| Jul 21, 2025 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1.67% | 2,691,800 |
| Jul 18, 2025 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 1,403,800 |
| Jul 17, 2025 | 179.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.12% | 1,367,500 |