Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | 16,600 |
| 2024-08-07 | 498.00 | 498.00 | 492.00 | 498.00 | 498.00 | 2,600 |
| 2024-08-06 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 10,700 |
| 2024-08-05 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 32,200 |
| 2024-08-02 | 494.00 | 496.00 | 494.00 | 494.00 | 494.00 | 11,600 |
| 2024-08-01 | 492.00 | 505.00 | 492.00 | 494.00 | 494.00 | 5,100 |
| 2024-07-31 | 500.00 | 505.00 | 492.00 | 505.00 | 505.00 | 5,800 |
| 2024-07-30 | 492.00 | 505.00 | 490.00 | 500.00 | 500.00 | 9,200 |
| 2024-07-29 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2,700 |
| 2024-07-26 | 498.00 | 510.00 | 496.00 | 500.00 | 500.00 | 8,800 |
| 2024-07-25 | 545.00 | 555.00 | 494.00 | 494.00 | 494.00 | 252,100 |
| 2024-07-24 | 510.00 | 635.00 | 500.00 | 545.00 | 545.00 | 192,700 |
| 2024-07-23 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 500 |
| 2024-07-22 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 900 |
| 2024-07-19 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 1,300 |
| 2024-07-18 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 6,900 |
| 2024-07-17 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 4,600 |
| 2024-07-16 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | 9,100 |
| 2024-07-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 17,500 |
| 2024-07-12 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | 49,900 |
| 2024-07-11 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 35,400 |
| 2024-07-10 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | 51,300 |
| 2024-07-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-07-08 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | 5,700 |
| 2024-07-05 | 494.00 | 520.00 | 494.00 | 515.00 | 515.00 | 9,700 |
| 2024-07-04 | 498.00 | 515.00 | 498.00 | 510.00 | 510.00 | 19,400 |
| 2024-07-03 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | 4,000 |
| 2024-07-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 500 |
| 2024-07-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 8,000 |
| 2024-06-28 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 1,000 |
| 2024-06-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2024-06-26 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 21,000 |
| 2024-06-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3,100 |
| 2024-06-24 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 20,100 |
| 2024-06-21 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | 51,100 |
| 2024-06-20 | 490.00 | 525.00 | 490.00 | 520.00 | 520.00 | 29,100 |
| 2024-06-19 | 510.00 | 520.00 | 490.00 | 490.00 | 490.00 | 64,400 |
| 2024-06-14 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 3,600 |
| 2024-06-13 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 200 |
| 2024-06-12 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-06-11 | 500.00 | 520.00 | 498.00 | 520.00 | 520.00 | 35,600 |
| 2024-06-10 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 8,500 |
| 2024-06-07 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 1,900 |
| 2024-06-06 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-06-05 | 505.00 | 525.00 | 500.00 | 525.00 | 525.00 | 62,300 |
| 2024-06-04 | 530.00 | 530.00 | 505.00 | 525.00 | 525.00 | 40,200 |
| 2024-06-03 | 530.00 | 530.00 | 500.00 | 525.00 | 525.00 | 2,900 |
| 2024-05-31 | 505.00 | 530.00 | 505.00 | 530.00 | 530.00 | 400 |
| 2024-05-30 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1,000 |
| 2024-05-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1,200 |
| 2024-05-28 | 515.00 | 530.00 | 505.00 | 525.00 | 525.00 | 40,200 |
| 2024-05-27 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 600 |
| 2024-05-22 | 525.00 | 570.00 | 510.00 | 530.00 | 530.00 | 28,800 |
| 2024-05-21 | 498.00 | 530.00 | 498.00 | 500.00 | 500.00 | 42,200 |
| 2024-05-20 | 496.00 | 525.00 | 496.00 | 498.00 | 498.00 | 4,600 |
| 2024-05-17 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2024-05-16 | 515.00 | 515.00 | 496.00 | 496.00 | 496.00 | 1,400 |
| 2024-05-15 | 525.00 | 530.00 | 486.00 | 510.00 | 510.00 | 18,500 |
| 2024-05-14 | 505.00 | 535.00 | 505.00 | 505.00 | 505.00 | 6,100 |
| 2024-05-13 | 520.00 | 530.00 | 505.00 | 525.00 | 525.00 | 121,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-09 | 2.8868 IDR |
| 2019-07-08 | 3.0793 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.