Jakarta - Delayed Quote IDR
PT Bank Maybank Indonesia Tbk (BNII.JK)
At close: 4:03 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 226.00 | 230.00 | 224.00 | 224.00 | 224.00 | 730,900 |
| Oct 8, 2024 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,024,300 |
| Oct 7, 2024 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 2,007,000 |
| Oct 4, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,656,300 |
| Oct 3, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,418,000 |
| Oct 2, 2024 | 228.00 | 234.00 | 226.00 | 226.00 | 226.00 | 1,236,300 |
| Oct 1, 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 9, 2024 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,931,200 |
| Sep 6, 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 1,165,600 |
| Sep 5, 2024 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,971,800 |
| Sep 4, 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,655,000 |
| Sep 3, 2024 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 2,635,900 |
| Sep 2, 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 9, 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 146,000 |
| Aug 8, 2024 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 153,000 |
| Aug 7, 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 145,500 |
| Aug 6, 2024 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 274,900 |
| Aug 5, 2024 | 218.00 | 220.00 | 206.00 | 210.00 | 210.00 | 982,000 |
| Aug 2, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 489,000 |
| Aug 1, 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 9, 2024 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 3,603,200 |
| Jul 8, 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 345,300 |
| Jul 5, 2024 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 377,000 |
| Jul 4, 2024 | 210.00 | 216.00 | 206.00 | 210.00 | 210.00 | 388,700 |
| Jul 3, 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 365,900 |
| Jul 2, 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 240,300 |
| Jul 1, 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 7, 2024 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 615,500 |
| Jun 6, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 734,500 |
| Jun 5, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 782,700 |
| Jun 4, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 653,200 |
| Jun 3, 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 |
| May 29, 2024 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 1,152,800 |
| May 28, 2024 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 1,671,600 |
| May 27, 2024 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | 678,200 |
| May 22, 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 348,300 |
| May 21, 2024 | 232.00 | 234.00 | 226.00 | 230.00 | 230.00 | 811,200 |
| May 20, 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 748,900 |
| May 17, 2024 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 1,341,700 |
| May 16, 2024 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | 642,300 |
| May 15, 2024 | 228.00 | 234.00 | 224.00 | 226.00 | 226.00 | 612,300 |
| May 14, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 254,700 |
| May 13, 2024 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 1,105,200 |
| May 8, 2024 | 232.00 | 236.00 | 224.00 | 232.00 | 232.00 | 809,700 |
| May 7, 2024 | 232.00 | 240.00 | 230.00 | 232.00 | 232.00 | 1,452,900 |
| May 6, 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 1,166,400 |
| May 3, 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 407,100 |
| May 2, 2024 | 244.00 | 244.00 | 222.00 | 232.00 | 232.00 | 7,604,000 |
| Apr 30, 2024 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 799,100 |
| Apr 29, 2024 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 3,432,300 |
| Apr 26, 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 862,100 |
| Apr 25, 2024 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 1,014,900 |
| Apr 24, 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 433,800 |
| Apr 23, 2024 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 2,740,700 |
| Apr 22, 2024 | 250.00 | 256.00 | 246.00 | 248.00 | 248.00 | 1,202,800 |
| Apr 19, 2024 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 1,599,700 |
| Apr 18, 2024 | 10.29 Dividend | |||||
| Apr 18, 2024 | 256.00 | 260.00 | 244.00 | 250.00 | 250.00 | 3,705,300 |
| Apr 17, 2024 | 258.00 | 262.00 | 252.00 | 262.00 | 251.71 | 2,609,600 |
| Apr 16, 2024 | 262.00 | 262.00 | 254.00 | 256.00 | 245.94 | 2,797,300 |
| Apr 5, 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 251.71 | 1,917,100 |
| Apr 4, 2024 | 260.00 | 264.00 | 258.00 | 262.00 | 251.71 | 2,337,200 |
| Apr 3, 2024 | 260.00 | 264.00 | 258.00 | 258.00 | 247.86 | 2,206,900 |
| Apr 2, 2024 | 254.00 | 262.00 | 254.00 | 260.00 | 249.78 | 2,155,000 |
| Apr 1, 2024 | 260.00 | 262.00 | 252.00 | 254.00 | 244.02 | 2,916,100 |
| Mar 28, 2024 | 262.00 | 264.00 | 258.00 | 258.00 | 247.86 | 1,581,400 |
| Mar 27, 2024 | 264.00 | 266.00 | 258.00 | 262.00 | 251.71 | 2,777,100 |
| Mar 26, 2024 | 272.00 | 272.00 | 264.00 | 264.00 | 253.63 | 3,214,600 |
| Mar 25, 2024 | 276.00 | 276.00 | 262.00 | 272.00 | 261.31 | 8,159,800 |
| Mar 22, 2024 | 258.00 | 266.00 | 256.00 | 262.00 | 251.71 | 5,201,200 |
| Mar 21, 2024 | 258.00 | 260.00 | 254.00 | 258.00 | 247.86 | 1,212,300 |
| Mar 20, 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 247.86 | 1,457,500 |
| Mar 19, 2024 | 252.00 | 260.00 | 252.00 | 256.00 | 245.94 | 3,088,200 |
| Mar 18, 2024 | 254.00 | 256.00 | 252.00 | 252.00 | 242.10 | 854,200 |
| Mar 15, 2024 | 254.00 | 256.00 | 250.00 | 254.00 | 244.02 | 1,541,700 |
| Mar 14, 2024 | 252.00 | 256.00 | 250.00 | 254.00 | 244.02 | 3,265,000 |
| Mar 13, 2024 | 252.00 | 254.00 | 250.00 | 252.00 | 242.10 | 724,000 |
| Mar 8, 2024 | 254.00 | 256.00 | 250.00 | 252.00 | 242.10 | 994,100 |
| Mar 7, 2024 | 250.00 | 258.00 | 248.00 | 254.00 | 244.02 | 4,705,400 |
| Mar 6, 2024 | 252.00 | 252.00 | 248.00 | 248.00 | 238.26 | 1,059,000 |
| Mar 5, 2024 | 252.00 | 252.00 | 248.00 | 250.00 | 240.18 | 1,240,700 |
| Mar 4, 2024 | 254.00 | 258.00 | 250.00 | 252.00 | 242.10 | 2,547,800 |
| Mar 1, 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 242.10 | 1,196,400 |
| Feb 29, 2024 | 260.00 | 260.00 | 250.00 | 254.00 | 244.02 | 4,495,200 |
| Feb 28, 2024 | 254.00 | 264.00 | 254.00 | 256.00 | 245.94 | 11,000,700 |
| Feb 27, 2024 | 250.00 | 256.00 | 248.00 | 254.00 | 244.02 | 2,287,800 |
| Feb 26, 2024 | 250.00 | 252.00 | 248.00 | 250.00 | 240.18 | 1,301,900 |
| Feb 23, 2024 | 250.00 | 252.00 | 248.00 | 248.00 | 238.26 | 556,500 |
| Feb 22, 2024 | 246.00 | 250.00 | 246.00 | 248.00 | 238.26 | 461,900 |
| Feb 21, 2024 | 248.00 | 250.00 | 244.00 | 248.00 | 238.26 | 3,403,700 |
| Feb 20, 2024 | 250.00 | 250.00 | 246.00 | 246.00 | 236.33 | 808,200 |
| Feb 19, 2024 | 252.00 | 254.00 | 250.00 | 250.00 | 240.18 | 904,400 |
| Feb 16, 2024 | 252.00 | 254.00 | 250.00 | 252.00 | 242.10 | 1,074,800 |
| Feb 15, 2024 | 252.00 | 254.00 | 248.00 | 252.00 | 242.10 | 2,642,500 |
| Feb 13, 2024 | 248.00 | 252.00 | 248.00 | 250.00 | 240.18 | 4,666,900 |
| Feb 12, 2024 | 244.00 | 248.00 | 244.00 | 248.00 | 238.26 | 1,380,100 |
| Feb 7, 2024 | 244.00 | 248.00 | 242.00 | 244.00 | 234.41 | 390,200 |
| Feb 6, 2024 | 246.00 | 248.00 | 242.00 | 244.00 | 234.41 | 686,800 |
| Feb 5, 2024 | 244.00 | 248.00 | 242.00 | 246.00 | 236.33 | 535,300 |
| Feb 2, 2024 | 244.00 | 244.00 | 242.00 | 244.00 | 234.41 | 132,100 |
| Feb 1, 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 232.49 | 397,600 |
| Jan 31, 2024 | 248.00 | 248.00 | 242.00 | 242.00 | 232.49 | 257,200 |
| Jan 30, 2024 | 238.00 | 248.00 | 238.00 | 246.00 | 236.33 | 1,786,300 |
| Jan 29, 2024 | 242.00 | 242.00 | 232.00 | 240.00 | 230.57 | 790,200 |
| Jan 26, 2024 | 244.00 | 244.00 | 238.00 | 240.00 | 230.57 | 1,739,800 |
| Jan 25, 2024 | 242.00 | 246.00 | 242.00 | 244.00 | 234.41 | 511,800 |
| Jan 24, 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 232.49 | 1,097,600 |
| Jan 23, 2024 | 246.00 | 248.00 | 244.00 | 244.00 | 234.41 | 978,700 |
| Jan 22, 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 238.26 | 501,600 |
| Jan 19, 2024 | 250.00 | 250.00 | 246.00 | 250.00 | 240.18 | 153,800 |
| Jan 18, 2024 | 248.00 | 252.00 | 246.00 | 250.00 | 240.18 | 1,829,100 |
| Jan 17, 2024 | 256.00 | 256.00 | 246.00 | 250.00 | 240.18 | 3,027,100 |
| Jan 16, 2024 | 256.00 | 260.00 | 252.00 | 256.00 | 245.94 | 1,360,000 |
| Jan 15, 2024 | 252.00 | 260.00 | 252.00 | 256.00 | 245.94 | 1,419,200 |
| Jan 12, 2024 | 252.00 | 256.00 | 252.00 | 254.00 | 244.02 | 930,400 |
| Jan 11, 2024 | 252.00 | 260.00 | 248.00 | 256.00 | 245.94 | 1,425,500 |
| Jan 10, 2024 | 254.00 | 258.00 | 254.00 | 254.00 | 244.02 | 840,400 |
| Jan 9, 2024 | 254.00 | 258.00 | 252.00 | 254.00 | 244.02 | 2,378,700 |
| Jan 8, 2024 | 248.00 | 258.00 | 242.00 | 252.00 | 242.10 | 11,682,100 |
| Jan 5, 2024 | 248.00 | 250.00 | 246.00 | 248.00 | 238.26 | 533,400 |
| Jan 4, 2024 | 244.00 | 252.00 | 244.00 | 246.00 | 236.33 | 4,098,400 |
| Jan 3, 2024 | 246.00 | 248.00 | 244.00 | 244.00 | 234.41 | 463,600 |
| Jan 2, 2024 | 242.00 | 250.00 | 242.00 | 246.00 | 236.33 | 1,426,900 |
| Dec 29, 2023 | 242.00 | 246.00 | 242.00 | 242.00 | 232.49 | 527,000 |
| Dec 28, 2023 | 244.00 | 246.00 | 242.00 | 242.00 | 232.49 | 819,600 |
| Dec 27, 2023 | 246.00 | 246.00 | 240.00 | 244.00 | 234.41 | 914,400 |
| Dec 22, 2023 | 244.00 | 246.00 | 242.00 | 246.00 | 236.33 | 313,200 |
| Dec 21, 2023 | 244.00 | 246.00 | 240.00 | 244.00 | 234.41 | 918,300 |
| Dec 20, 2023 | 246.00 | 246.00 | 240.00 | 244.00 | 234.41 | 1,236,500 |
| Dec 19, 2023 | 244.00 | 246.00 | 242.00 | 246.00 | 236.33 | 592,400 |
| Dec 18, 2023 | 242.00 | 246.00 | 242.00 | 244.00 | 234.41 | 1,431,800 |
| Dec 15, 2023 | 250.00 | 250.00 | 242.00 | 242.00 | 232.49 | 2,925,100 |
| Dec 14, 2023 | 246.00 | 250.00 | 246.00 | 250.00 | 240.18 | 1,330,900 |
| Dec 13, 2023 | 248.00 | 248.00 | 244.00 | 246.00 | 236.33 | 739,200 |
| Dec 12, 2023 | 246.00 | 250.00 | 244.00 | 246.00 | 236.33 | 1,077,500 |
| Dec 11, 2023 | 250.00 | 252.00 | 244.00 | 248.00 | 238.26 | 756,300 |
| Dec 8, 2023 | 250.00 | 252.00 | 248.00 | 250.00 | 240.18 | 571,100 |
| Dec 7, 2023 | 252.00 | 252.00 | 248.00 | 250.00 | 240.18 | 476,900 |
| Dec 6, 2023 | 252.00 | 252.00 | 244.00 | 252.00 | 242.10 | 2,082,400 |
| Dec 5, 2023 | 254.00 | 254.00 | 248.00 | 252.00 | 242.10 | 1,171,700 |
| Dec 4, 2023 | 252.00 | 254.00 | 250.00 | 252.00 | 242.10 | 327,400 |
| Dec 1, 2023 | 256.00 | 256.00 | 252.00 | 252.00 | 242.10 | 449,900 |
| Nov 30, 2023 | 254.00 | 256.00 | 250.00 | 256.00 | 245.94 | 1,055,100 |
| Nov 29, 2023 | 250.00 | 260.00 | 246.00 | 256.00 | 245.94 | 3,579,600 |
| Nov 28, 2023 | 250.00 | 250.00 | 246.00 | 246.00 | 236.33 | 156,000 |
| Nov 27, 2023 | 250.00 | 252.00 | 246.00 | 250.00 | 240.18 | 914,600 |
| Nov 24, 2023 | 250.00 | 252.00 | 246.00 | 250.00 | 240.18 | 755,000 |
| Nov 23, 2023 | 242.00 | 254.00 | 242.00 | 250.00 | 240.18 | 888,500 |
| Nov 22, 2023 | 244.00 | 246.00 | 242.00 | 244.00 | 234.41 | 175,800 |
| Nov 21, 2023 | 242.00 | 246.00 | 242.00 | 246.00 | 236.33 | 161,000 |
| Nov 20, 2023 | 244.00 | 246.00 | 242.00 | 244.00 | 234.41 | 509,000 |
| Nov 17, 2023 | 246.00 | 248.00 | 244.00 | 246.00 | 236.33 | 194,200 |
| Nov 16, 2023 | 246.00 | 246.00 | 242.00 | 244.00 | 234.41 | 234,400 |
| Nov 15, 2023 | 248.00 | 248.00 | 244.00 | 246.00 | 236.33 | 332,400 |
| Nov 14, 2023 | 244.00 | 248.00 | 238.00 | 248.00 | 238.26 | 990,400 |
| Nov 13, 2023 | 248.00 | 248.00 | 242.00 | 244.00 | 234.41 | 401,700 |
| Nov 10, 2023 | 246.00 | 248.00 | 242.00 | 246.00 | 236.33 | 501,500 |
| Nov 9, 2023 | 244.00 | 246.00 | 242.00 | 244.00 | 234.41 | 266,700 |
| Nov 8, 2023 | 244.00 | 244.00 | 238.00 | 244.00 | 234.41 | 664,400 |
| Nov 7, 2023 | 246.00 | 246.00 | 242.00 | 244.00 | 234.41 | 701,400 |
| Nov 6, 2023 | 246.00 | 248.00 | 242.00 | 246.00 | 236.33 | 582,100 |
| Nov 3, 2023 | 244.00 | 248.00 | 242.00 | 248.00 | 238.26 | 653,200 |
| Nov 2, 2023 | 242.00 | 246.00 | 240.00 | 244.00 | 234.41 | 1,021,600 |
| Nov 1, 2023 | 248.00 | 250.00 | 234.00 | 242.00 | 232.49 | 2,012,300 |
| Oct 31, 2023 | 250.00 | 250.00 | 244.00 | 248.00 | 238.26 | 550,000 |
| Oct 30, 2023 | 252.00 | 252.00 | 246.00 | 250.00 | 240.18 | 770,100 |
| Oct 27, 2023 | 248.00 | 252.00 | 246.00 | 252.00 | 242.10 | 357,200 |
| Oct 26, 2023 | 250.00 | 252.00 | 246.00 | 248.00 | 238.26 | 547,100 |
| Oct 25, 2023 | 250.00 | 268.00 | 248.00 | 250.00 | 240.18 | 2,578,700 |
| Oct 24, 2023 | 246.00 | 252.00 | 244.00 | 250.00 | 240.18 | 217,900 |
| Oct 23, 2023 | 254.00 | 254.00 | 244.00 | 246.00 | 236.33 | 558,700 |
Related Tickers
BKSW.JK PT Bank QNB Indonesia Tbk
73.00
+8.96%
MAYA.JK PT Bank Mayapada Internasional Tbk
232.00
+1.75%
BCIC.JK PT Bank JTrust Indonesia Tbk
195.00
-0.51%
BEKS.JK PT. Bank Pembangunan Daerah Banten, Tbk
32.00
+3.23%
BNGA.JK PT Bank CIMB Niaga Tbk
1,905.00
-0.26%
DNAR.JK PT Bank Oke Indonesia Tbk
133.00
-2.21%
AXISBANK.BO Axis Bank Limited
1,190.55
-0.39%
BBYB.JK PT Bank Neo Commerce Tbk
278.00
-1.42%
PNBN.JK PT Bank Pan Indonesia Tbk
1,965.00
+1.55%
NISP.JK PT Bank OCBC NISP Tbk
1,365.00
0.00%