Bank Maspion Indonesia PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	783.72	964.58	783.72	792.77	792.77	27,701
2023-10-31	844.01	844.01	786.74	789.75	789.75	23,388
2023-10-30	844.01	844.01	813.87	813.87	813.87	10,450
2023-10-27	807.84	844.01	783.72	825.92	825.92	39,478
2023-10-26	750.56	807.84	750.56	807.84	807.84	76,136
2023-10-25	765.64	765.64	732.48	753.58	753.58	3,483
2023-10-24	735.49	735.49	735.49	735.49	735.49	1,161
2023-10-23	729.46	759.61	729.46	741.52	741.52	34,502
2023-10-20	729.46	780.71	729.46	750.56	750.56	18,412
2023-10-19	726.45	747.55	723.44	729.46	729.46	3,649
2023-10-18	762.62	762.62	759.61	759.61	759.61	2,985
2023-10-17	726.45	780.71	723.44	765.64	765.64	18,246
2023-10-16	774.68	783.72	708.36	714.39	714.39	14,928
2023-10-13	735.49	747.55	681.24	747.55	747.55	15,758
2023-10-12	735.49	747.55	735.49	747.55	747.55	1,824
2023-10-11	753.58	756.59	747.55	747.55	747.55	36,492
2023-10-10	777.69	777.69	753.58	753.58	753.58	8,957
2023-10-09	729.46	729.46	729.46	729.46	729.46	8,293
2023-10-06	753.58	753.58	717.41	717.41	717.41	20,568
2023-10-05	759.61	759.61	759.61	759.61	759.61	0
2023-10-04	765.64	765.64	759.61	759.61	759.61	2,488
2023-10-03	765.64	768.65	765.64	768.65	768.65	24,549
2023-10-02	762.62	768.65	762.62	768.65	768.65	497
2023-09-29	762.62	765.64	747.55	762.62	762.62	20,070
2023-09-27	765.64	765.64	765.64	765.64	765.64	1,658
2023-09-26	747.55	765.64	747.55	765.64	765.64	4,146
2023-09-25	756.59	756.59	753.58	753.58	753.58	21,729
2023-09-22	756.59	756.59	756.59	756.59	756.59	663
2023-09-21	759.61	759.61	756.59	756.59	756.59	2,819
2023-09-20	747.55	771.67	741.52	762.62	762.62	33,838
2023-09-19	729.46	732.48	729.46	732.48	732.48	1,990
2023-09-18	750.56	750.56	729.46	729.46	729.46	3,483
2023-09-15	756.59	768.65	756.59	756.59	756.59	7,298
2023-09-14	759.61	759.61	756.59	756.59	756.59	663
2023-09-13	726.45	735.49	726.45	729.46	729.46	19,075
2023-09-12	750.56	774.68	723.44	726.45	726.45	41,468
2023-09-11	762.62	768.65	717.41	723.44	723.44	31,184
2023-09-08	774.68	783.72	753.58	768.65	768.65	94,548
2023-09-07	729.46	789.75	729.46	744.54	744.54	135,685
2023-09-06	708.36	708.36	708.36	708.36	708.36	165
2023-09-05	723.44	723.44	723.44	723.44	723.44	7,962
2023-09-04	705.35	723.44	705.35	723.44	723.44	16,919
2023-09-01	702.34	714.39	702.34	705.35	705.35	6,469
2023-08-31	696.31	711.38	693.29	705.35	705.35	17,251
2023-08-30	681.24	693.29	666.16	690.28	690.28	111,633
2023-08-29	681.24	681.24	678.22	681.24	681.24	30,189
2023-08-28	708.36	708.36	678.22	678.22	678.22	31,184
2023-08-25	684.25	684.25	678.22	681.24	681.24	86,089
2023-08-24	684.25	684.25	681.24	681.24	681.24	2,322
2023-08-23	705.35	705.35	687.26	687.26	687.26	3,483
2023-08-22	705.35	705.35	687.26	687.26	687.26	12,274
2023-08-21	687.26	723.44	684.25	708.36	708.36	19,573
2023-08-18	693.29	717.41	693.29	717.41	717.41	3,317
2023-08-16	684.25	723.44	684.25	723.44	723.44	497
2023-08-15	714.39	714.39	708.36	708.36	708.36	23,554
2023-08-14	714.39	714.39	714.39	714.39	714.39	0
2023-08-11	714.39	714.39	714.39	714.39	714.39	0
2023-08-10	714.39	714.39	714.39	714.39	714.39	0
2023-08-09	708.36	714.39	708.36	714.39	714.39	18,578
2023-08-08	714.39	714.39	714.39	714.39	714.39	165

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.