Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 555.00 | 575.00 | 555.00 | 560.00 | 560.00 | 11,400 |
| 2024-01-25 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | 27,500 |
| 2024-01-24 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 2,800 |
| 2024-01-23 | 555.00 | 575.00 | 555.00 | 570.00 | 570.00 | 900 |
| 2024-01-22 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 8,900 |
| 2024-01-19 | 570.00 | 575.00 | 550.00 | 565.00 | 565.00 | 8,900 |
| 2024-01-18 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | 5,500 |
| 2024-01-17 | 570.00 | 585.00 | 565.00 | 570.00 | 570.00 | 14,800 |
| 2024-01-16 | 580.00 | 590.00 | 570.00 | 570.00 | 570.00 | 46,200 |
| 2024-01-15 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | 39,000 |
| 2024-01-12 | 570.00 | 595.00 | 570.00 | 580.00 | 580.00 | 104,400 |
| 2024-01-11 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | 8,400 |
| 2024-01-10 | 590.00 | 590.00 | 565.00 | 580.00 | 580.00 | 39,400 |
| 2024-01-09 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | 600 |
| 2024-01-08 | 580.00 | 585.00 | 565.00 | 580.00 | 580.00 | 11,000 |
| 2024-01-05 | 575.00 | 590.00 | 560.00 | 585.00 | 585.00 | 37,100 |
| 2024-01-04 | 575.00 | 595.00 | 565.00 | 585.00 | 585.00 | 36,100 |
| 2024-01-03 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 13,300 |
| 2024-01-02 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 5,900 |
| 2023-12-29 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 6,600 |
| 2023-12-28 | 575.00 | 595.00 | 560.00 | 580.00 | 580.00 | 15,400 |
| 2023-12-27 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 61,900 |
| 2023-12-22 | 570.00 | 590.00 | 550.00 | 565.00 | 565.00 | 37,300 |
| 2023-12-21 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 4,400 |
| 2023-12-20 | 565.00 | 580.00 | 565.00 | 565.00 | 565.00 | 9,700 |
| 2023-12-19 | 570.00 | 590.00 | 565.00 | 565.00 | 565.00 | 7,200 |
| 2023-12-18 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 68,300 |
| 2023-12-15 | 585.00 | 585.00 | 565.00 | 565.00 | 565.00 | 48,300 |
| 2023-12-14 | 580.00 | 585.00 | 560.00 | 585.00 | 585.00 | 6,300 |
| 2023-12-13 | 585.00 | 585.00 | 555.00 | 585.00 | 585.00 | 10,300 |
| 2023-12-12 | 570.00 | 600.00 | 550.00 | 585.00 | 585.00 | 58,800 |
| 2023-12-11 | 575.00 | 600.00 | 565.00 | 565.00 | 565.00 | 41,100 |
| 2023-12-08 | 585.00 | 585.00 | 570.00 | 585.00 | 585.00 | 11,700 |
| 2023-12-07 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | 21,100 |
| 2023-12-06 | 585.00 | 595.00 | 565.00 | 570.00 | 570.00 | 83,300 |
| 2023-12-05 | 555.00 | 600.00 | 555.00 | 585.00 | 585.00 | 45,700 |
| 2023-12-04 | 610.00 | 625.00 | 550.00 | 550.00 | 550.00 | 266,600 |
| 2023-12-01 | 615.00 | 625.00 | 610.00 | 610.00 | 610.00 | 348,300 |
| 2023-11-30 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 107,700 |
| 2023-11-29 | 615.00 | 640.00 | 615.00 | 620.00 | 620.00 | 95,600 |
| 2023-11-28 | 625.00 | 625.00 | 600.00 | 610.00 | 610.00 | 66,200 |
| 2023-11-27 | 615.00 | 630.00 | 615.00 | 625.00 | 625.00 | 68,600 |
| 2023-11-24 | 620.00 | 640.00 | 610.00 | 615.00 | 615.00 | 134,800 |
| 2023-11-23 | 635.00 | 660.00 | 595.00 | 620.00 | 620.00 | 515,800 |
| 2023-11-22 | 645.00 | 690.00 | 620.00 | 655.00 | 655.00 | 323,800 |
| 2023-11-21 | 655.00 | 670.00 | 635.00 | 660.00 | 660.00 | 90,600 |
| 2023-11-20 | 645.00 | 670.00 | 625.00 | 655.00 | 655.00 | 155,100 |
| 2023-11-17 | 700.00 | 700.00 | 600.00 | 645.00 | 645.00 | 572,300 |
| 2023-11-16 | 700.00 | 730.00 | 650.00 | 685.00 | 685.00 | 699,800 |
| 2023-11-15 | 605.00 | 705.00 | 555.00 | 690.00 | 690.00 | 1,179,700 |
| 2023-11-14 | 700.00 | 710.00 | 600.00 | 600.00 | 600.00 | 706,000 |
| 2023-11-13 | 770.00 | 775.00 | 660.00 | 700.00 | 700.00 | 237,000 |
| 2023-11-10 | 865.00 | 865.00 | 760.00 | 775.00 | 775.00 | 192,400 |
| 2023-11-09 | 925.00 | 925.00 | 835.00 | 870.00 | 870.00 | 226,800 |
| 2023-11-08 | 1,010.00 | 1,045.00 | 965.00 | 965.00 | 965.00 | 66,600 |
| 2023-11-07 | 1,020.00 | 1,020.00 | 975.00 | 995.00 | 995.00 | 35,300 |
| 2023-11-06 | 1,110.00 | 1,110.00 | 930.00 | 1,050.00 | 1,050.00 | 108,000 |
| 2023-11-03 | 905.00 | 1,150.00 | 900.00 | 1,110.00 | 1,110.00 | 308,800 |
| 2023-11-02 | 786.74 | 952.52 | 786.74 | 922.38 | 922.38 | 158,742 |
| 2023-11-01 | 783.72 | 964.58 | 783.72 | 792.77 | 792.77 | 27,701 |
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.