Advertisement
U.S. markets closed
S&P Futures
5,893.50 -2.75 (-0.05%) Dow Futures
43,153.00 -24.00 (-0.06%) Nasdaq Futures
20,507.75 -11.75 (-0.06%) Russell 2000 Futures
2,252.30 -3.20 (-0.14%) Crude Oil
70.54 -0.02 (-0.03%) Gold
2,738.00 -0.90 (-0.03%)
PT Bank Maybank Indonesia Tbk (BNII.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:03PM WIB
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,274,000 |
| Oct 18, 2024 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | 2,336,500 |
| Oct 17, 2024 | 228.00 | 236.00 | 226.00 | 232.00 | 232.00 | 1,943,000 |
| Oct 16, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,235,000 |
| Oct 15, 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 279,800 |
| Oct 14, 2024 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 775,500 |
| Oct 11, 2024 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 297,500 |
| Oct 10, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 188,200 |
| Oct 09, 2024 | 226.00 | 230.00 | 224.00 | 224.00 | 224.00 | 730,900 |
| Oct 08, 2024 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,024,300 |
| Oct 07, 2024 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 2,007,000 |
| Oct 04, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,656,300 |
| Oct 03, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,418,000 |
| Oct 02, 2024 | 228.00 | 234.00 | 226.00 | 226.00 | 226.00 | 1,236,300 |
| Oct 01, 2024 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 1,220,000 |
| Sep 30, 2024 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,395,100 |
| Sep 27, 2024 | 232.00 | 236.00 | 230.00 | 232.00 | 232.00 | 977,600 |
| Sep 26, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 1,279,300 |
| Sep 25, 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,631,900 |
| Sep 24, 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 1,603,800 |
| Sep 23, 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 1,783,200 |
| Sep 20, 2024 | 238.00 | 242.00 | 234.00 | 236.00 | 236.00 | 1,181,800 |
| Sep 19, 2024 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 4,154,600 |
| Sep 18, 2024 | 234.00 | 236.00 | 230.00 | 236.00 | 236.00 | 2,327,500 |
| Sep 17, 2024 | 232.00 | 238.00 | 232.00 | 232.00 | 232.00 | 1,888,800 |
| Sep 13, 2024 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 939,900 |
| Sep 12, 2024 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 2,220,600 |
| Sep 11, 2024 | 232.00 | 242.00 | 230.00 | 238.00 | 238.00 | 2,794,500 |
| Sep 10, 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 776,700 |
| Sep 09, 2024 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,931,200 |
| Sep 06, 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 1,165,600 |
| Sep 05, 2024 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,971,800 |
| Sep 04, 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,655,000 |
| Sep 03, 2024 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 2,635,900 |
| Sep 02, 2024 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 2,087,900 |
| Aug 30, 2024 | 242.00 | 250.00 | 238.00 | 238.00 | 238.00 | 6,640,200 |
| Aug 29, 2024 | 232.00 | 248.00 | 232.00 | 240.00 | 240.00 | 11,700,800 |
| Aug 28, 2024 | 230.00 | 236.00 | 226.00 | 232.00 | 232.00 | 4,967,600 |
| Aug 27, 2024 | 236.00 | 240.00 | 224.00 | 230.00 | 230.00 | 14,173,000 |
| Aug 26, 2024 | 250.00 | 252.00 | 236.00 | 238.00 | 238.00 | 14,651,500 |
| Aug 23, 2024 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 3,304,800 |
| Aug 22, 2024 | 258.00 | 266.00 | 250.00 | 250.00 | 250.00 | 6,928,800 |
| Aug 21, 2024 | 264.00 | 266.00 | 240.00 | 258.00 | 258.00 | 22,191,000 |
| Aug 20, 2024 | 252.00 | 276.00 | 248.00 | 258.00 | 258.00 | 39,116,400 |
| Aug 19, 2024 | 216.00 | 260.00 | 216.00 | 248.00 | 248.00 | 42,726,100 |
| Aug 16, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 320,300 |
| Aug 15, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 462,300 |
| Aug 14, 2024 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 291,700 |
| Aug 13, 2024 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 333,900 |
| Aug 12, 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 136,400 |
| Aug 09, 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 146,000 |
| Aug 08, 2024 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 153,000 |
| Aug 07, 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 145,500 |
| Aug 06, 2024 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 274,900 |
| Aug 05, 2024 | 218.00 | 220.00 | 206.00 | 210.00 | 210.00 | 982,000 |
| Aug 02, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 489,000 |
| Aug 01, 2024 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 925,000 |
| Jul 31, 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 934,700 |
| Jul 30, 2024 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 592,700 |
| Jul 29, 2024 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1,864,800 |
| Jul 26, 2024 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 265,500 |
| Jul 25, 2024 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 214,800 |
| Jul 24, 2024 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 279,500 |
| Jul 23, 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 824,000 |
| Jul 22, 2024 | 210.00 | 222.00 | 200.00 | 210.00 | 210.00 | 2,385,300 |
| Jul 19, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 168,400 |
| Jul 18, 2024 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | 507,900 |
| Jul 17, 2024 | 222.00 | 222.00 | 216.00 | 222.00 | 222.00 | 629,300 |
| Jul 16, 2024 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | 633,500 |
| Jul 15, 2024 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1,465,500 |
| Jul 12, 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 527,600 |
| Jul 11, 2024 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 390,500 |
| Jul 10, 2024 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 1,632,800 |
| Jul 09, 2024 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 3,603,200 |
| Jul 08, 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 345,300 |
| Jul 05, 2024 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 377,000 |
| Jul 04, 2024 | 210.00 | 216.00 | 206.00 | 210.00 | 210.00 | 388,700 |
| Jul 03, 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 365,900 |
| Jul 02, 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 240,300 |
| Jul 01, 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 722,400 |
| Jun 28, 2024 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 753,700 |
| Jun 27, 2024 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 453,300 |
| Jun 26, 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 519,800 |
| Jun 25, 2024 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 257,900 |
| Jun 24, 2024 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 215,500 |
| Jun 21, 2024 | 200.00 | 208.00 | 199.00 | 204.00 | 204.00 | 484,300 |
| Jun 20, 2024 | 202.00 | 204.00 | 197.00 | 199.00 | 199.00 | 360,000 |
| Jun 19, 2024 | 202.00 | 204.00 | 184.00 | 200.00 | 200.00 | 1,246,900 |
| Jun 14, 2024 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1,166,600 |
| Jun 13, 2024 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 365,500 |
| Jun 12, 2024 | 220.00 | 222.00 | 204.00 | 206.00 | 206.00 | 2,469,600 |
| Jun 11, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 420,800 |
| Jun 10, 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 821,400 |
| Jun 07, 2024 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 615,500 |
| Jun 06, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 734,500 |
| Jun 05, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 782,700 |
| Jun 04, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 653,200 |
| Jun 03, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 765,500 |
| May 31, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,535,600 |
| May 30, 2024 | 226.00 | 234.00 | 224.00 | 226.00 | 226.00 | 1,150,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.