Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 505.00 | 525.00 | 500.00 | 520.00 | 520.00 | 37,600 |
| 2024-05-07 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | 5,000 |
| 2024-05-06 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 2,200 |
| 2024-05-03 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 92,600 |
| 2024-05-02 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 7,400 |
| 2024-04-30 | 525.00 | 540.00 | 505.00 | 540.00 | 540.00 | 13,800 |
| 2024-04-29 | 525.00 | 540.00 | 500.00 | 525.00 | 525.00 | 11,200 |
| 2024-04-26 | 505.00 | 530.00 | 505.00 | 530.00 | 530.00 | 200 |
| 2024-04-25 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 61,600 |
| 2024-04-24 | 535.00 | 535.00 | 500.00 | 520.00 | 520.00 | 41,700 |
| 2024-04-23 | 525.00 | 535.00 | 500.00 | 505.00 | 505.00 | 30,700 |
| 2024-04-22 | 525.00 | 525.00 | 498.00 | 510.00 | 510.00 | 9,100 |
| 2024-04-19 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 4,600 |
| 2024-04-18 | 510.00 | 530.00 | 510.00 | 525.00 | 525.00 | 1,900 |
| 2024-04-17 | 498.00 | 535.00 | 498.00 | 505.00 | 505.00 | 29,200 |
| 2024-04-16 | 525.00 | 530.00 | 498.00 | 525.00 | 525.00 | 9,000 |
| 2024-04-05 | 488.00 | 525.00 | 488.00 | 525.00 | 525.00 | 3,100 |
| 2024-04-04 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | 1,700 |
| 2024-04-03 | 515.00 | 525.00 | 500.00 | 500.00 | 500.00 | 1,100 |
| 2024-04-02 | 515.00 | 515.00 | 492.00 | 505.00 | 505.00 | 21,000 |
| 2024-04-01 | 530.00 | 530.00 | 484.00 | 505.00 | 505.00 | 49,000 |
| 2024-03-28 | 550.00 | 570.00 | 530.00 | 535.00 | 535.00 | 33,600 |
| 2024-03-27 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | 400 |
| 2024-03-26 | 550.00 | 550.00 | 525.00 | 545.00 | 545.00 | 10,000 |
| 2024-03-25 | 550.00 | 550.00 | 500.00 | 545.00 | 545.00 | 25,900 |
| 2024-03-22 | 540.00 | 570.00 | 540.00 | 540.00 | 540.00 | 15,900 |
| 2024-03-21 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 500 |
| 2024-03-20 | 555.00 | 555.00 | 525.00 | 525.00 | 525.00 | 1,300 |
| 2024-03-19 | 540.00 | 560.00 | 520.00 | 525.00 | 525.00 | 9,400 |
| 2024-03-18 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | 6,900 |
| 2024-03-15 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 6,000 |
| 2024-03-14 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2,300 |
| 2024-03-13 | 540.00 | 550.00 | 530.00 | 530.00 | 530.00 | 63,600 |
| 2024-03-08 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 6,000 |
| 2024-03-07 | 525.00 | 545.00 | 520.00 | 530.00 | 530.00 | 6,300 |
| 2024-03-06 | 505.00 | 540.00 | 505.00 | 525.00 | 525.00 | 2,900 |
| 2024-03-05 | 530.00 | 535.00 | 500.00 | 520.00 | 520.00 | 4,600 |
| 2024-03-04 | 525.00 | 535.00 | 515.00 | 535.00 | 535.00 | 4,700 |
| 2024-03-01 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 8,400 |
| 2024-02-29 | 530.00 | 545.00 | 500.00 | 520.00 | 520.00 | 16,300 |
| 2024-02-28 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 900 |
| 2024-02-27 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 6,300 |
| 2024-02-26 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 2,700 |
| 2024-02-23 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 14,600 |
| 2024-02-22 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | 700 |
| 2024-02-21 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 20,200 |
| 2024-02-20 | 530.00 | 570.00 | 520.00 | 530.00 | 530.00 | 19,700 |
| 2024-02-19 | 550.00 | 550.00 | 520.00 | 530.00 | 530.00 | 10,200 |
| 2024-02-16 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | 4,000 |
| 2024-02-15 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 22,300 |
| 2024-02-13 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 9,500 |
| 2024-02-12 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 2,700 |
| 2024-02-07 | 560.00 | 565.00 | 540.00 | 540.00 | 540.00 | 900 |
| 2024-02-06 | 570.00 | 570.00 | 540.00 | 565.00 | 565.00 | 2,700 |
| 2024-02-05 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 1,900 |
| 2024-02-02 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | 6,300 |
| 2024-02-01 | 550.00 | 550.00 | 530.00 | 550.00 | 550.00 | 18,500 |
| 2024-01-31 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 10,200 |
| 2024-01-30 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,400 |
| 2024-01-29 | 550.00 | 590.00 | 545.00 | 560.00 | 560.00 | 7,100 |
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.