What is the all time high of BNII?

PT Bank Maybank Indonesia Tbk (BNII) closed at its highest ever adjusted price, IDR 757.01, on Dec 9, 2010. Its lowest close was IDR 87.80 on Nov 14, 2005.

How much has BNII returned over the last 10 years?

-27.1% in price terms from the close ten years before Sep 28, 2026, which is -3.1% a year compounded. Over one year the return is -7.5%; over five years -33.7%.

What was the worst drawdown in BNII history?

-87.7% from the Dec 10, 2010 peak to the Mar 19, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BNII historical data go?

The daily series starts on Oct 11, 2004 and runs to Sep 28, 2026: 5,411 trading sessions across 22.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BNII historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BNII historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 11, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BNII?

Among complete calendar years, 2010 was the best at +143.8% and 2011 the worst at -46.2%, measured close to close.

IDX · BNII · stock

PT Bank Maybank Indonesia Tbk (BNII) stock price history

Every IDX trading session of PT Bank Maybank Indonesia Tbk from Oct 11, 2004 to Sep 28, 2026: 5,411 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BNII data, free key Year by year table

BNII adjusted close, 2004 to 2026

BNIIPT Bank Maybank Indonesia Tbk

IDR 187.00-7.5% over one year

IDR 757.01
All time high, 2010: IDR 227.28
52 week high, IDR 170.00 low: 5,411
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

BNII key facts

PT Bank Maybank Indonesia Tbk (BNII) closed at IDR 187.00 on Sep 28, 2026 on IDX.
BNII's all time high close is IDR 757.01, set on Dec 9, 2010; its all time low close is IDR 87.80 on Nov 14, 2005.
BNII's 52 week range is IDR 170.00 to IDR 227.28.
BNII returned -7.5% over the year to Sep 28, 2026 and -33.7% over five years.
Over ten years BNII returned -27%, -3.1% a year compounded.
BNII's deepest drawdown was -87.7% from Dec 10, 2010 to Mar 19, 2020.
DataCedar holds 5,411 daily sessions of BNII history from Oct 11, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BNII price chart, 2004 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BNII returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-3.6%
3 months	+0.5%
6 months	-3.9%
Year to date	-5.7%
1 year	-7.5%
3 years	-21.1%
5 years	-33.7%
10 years	-27.1%
Since Oct 11, 2004	+78.0%
Compound annual growth, 22.0 years	+2.7%

BNII records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 757.01 on Dec 9, 2010
All time low close: IDR 87.80 on Nov 14, 2005
52 week high: IDR 227.28 on Jan 19, 2026
52 week low: IDR 170.00 on Jun 8, 2026
Deepest drawdown: -87.7% from Dec 10, 2010 to Mar 19, 2020, not yet recovered
Best single session: +34.4% on Jul 27, 2020
Worst single session: -13.9% on Dec 13, 2010
Volatility, 1 year annualised: 23.2%
Sessions closing higher, 1 year: 34%
Best calendar year: 2010, +144%
Worst calendar year: 2011, -46%

BNII price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 11, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 198.39	IDR 227.28	IDR 170.00	IDR 187.00	-5.7%	356.2M	179
2025	IDR 196.17	IDR 221.50	IDR 164.41	IDR 198.39	+2.1%	302.1M	236
2024	IDR 217.18	IDR 257.82	IDR 171.88	IDR 194.30	-10.5%	473.7M	237
2023	IDR 213.48	IDR 280.00	IDR 189.18	IDR 217.18	+9.8%	511.2M	239
2022	IDR 281.94	IDR 304.02	IDR 192.66	IDR 197.86	-29.8%	437.2M	246
2021	IDR 289.64	IDR 414.25	IDR 235.75	IDR 281.94	-3.2%	7.6B	247
2020	IDR 168.43	IDR 350.26	IDR 87.48	IDR 291.32	+73.0%	2.5B	242
2019	IDR 164.10	IDR 272.43	IDR 162.50	IDR 168.43	+2.6%	705.5M	257
2018	IDR 205.10	IDR 245.50	IDR 159.32	IDR 164.10	-20.0%	282.2M	261
2017	IDR 259.70	IDR 305.53	IDR 198.89	IDR 205.10	-21.0%	700.1M	254
2016	IDR 130.62	IDR 345.25	IDR 118.39	IDR 259.70	+98.8%	2.2B	246
2015	IDR 158.88	IDR 168.04	IDR 110.76	IDR 130.62	-17.8%	61.5M	245
2014	IDR 234.13	IDR 246.21	IDR 156.59	IDR 158.88	-32.1%	106.8M	244
2013	IDR 303.55	IDR 344.78	IDR 230.35	IDR 234.13	-22.9%	250.4M	244
2012	IDR 314.80	IDR 382.25	IDR 281.07	IDR 303.55	-3.6%	162.9M	246
2011	IDR 577.13	IDR 599.61	IDR 269.83	IDR 314.80	-46.2%	549.1M	247
2010	IDR 236.17	IDR 757.01	IDR 183.63	IDR 584.62	+143.8%	1.3B	245
2009	IDR 277.83	IDR 353.60	IDR 198.45	IDR 239.81	-10.2%	697.2M	244
2008	IDR 203.90	IDR 375.25	IDR 186.02	IDR 267.01	+30.9%	36.9B	239
2007	IDR 170.32	IDR 228.95	IDR 104.46	IDR 203.90	+22.2%	50.5B	247
2006	IDR 104.68	IDR 177.27	IDR 97.93	IDR 166.85	+59.4%	26.1B	259
2005	IDR 121.46	IDR 144.44	IDR 84.42	IDR 104.68	-13.8%	15.6B	247
2004	IDR 108.33	IDR 131.31	IDR 98.48	IDR 121.46	n/a	4.3B	60

BNII monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 187.00	-3.6%
August 2026	IDR 194.00	+1.6%
July 2026	IDR 191.00	+4.4%
June 2026	IDR 183.00	-5.2%
May 2026	IDR 193.00	-5.4%
April 2026	IDR 204.00	+3.8%
March 2026	IDR 196.46	-8.1%
February 2026	IDR 213.80	+3.7%
January 2026	IDR 206.09	+3.9%
December 2025	IDR 198.39	+1.0%
November 2025	IDR 196.46	-1.0%
October 2025	IDR 198.39	-1.0%

About the BNII data

Daily bars. 5,411 sessions from Oct 11, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BNII/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BMTR PT Global Mediacom Tbk
BNBA PT Bank Bumi Arta Tbk
BNBR PT Bakrie & Brothers Tbk
BNGA PT Bank CIMB Niaga Tbk
BNLI PT Bank Permata Tbk
BOAT PT Newport Marine Services TBK
BOBA PT Formosa Ingredient Factory Tbk
BOGA PT Apollo Global Interactive Tbk

Browse IDX

Historical data guides

Common questions

BNII share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market