Bank Maspion Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	702.34	702.34	687.26	690.28	690.28	7,796
2023-08-04	723.44	723.44	690.28	702.34	702.34	17,251
2023-08-03	699.32	729.46	699.32	723.44	723.44	6,635
2023-08-02	717.41	717.41	705.35	705.35	705.35	1,161
2023-08-01	723.44	723.44	723.44	723.44	723.44	15,426
2023-07-31	702.34	729.46	702.34	723.44	723.44	27,369
2023-07-28	714.39	714.39	702.34	702.34	702.34	331
2023-07-27	717.41	717.41	699.32	714.39	714.39	2,488
2023-07-26	702.34	717.41	699.32	717.41	717.41	38,151
2023-07-25	705.35	711.38	699.32	711.38	711.38	3,815
2023-07-24	705.35	705.35	705.35	705.35	705.35	2,322
2023-07-21	702.34	714.39	702.34	705.35	705.35	3,815
2023-07-20	750.56	750.56	702.34	702.34	702.34	23,720
2023-07-18	702.34	720.42	702.34	720.42	720.42	28,862
2023-07-17	696.31	726.45	696.31	702.34	702.34	3,151
2023-07-14	699.32	720.42	699.32	702.34	702.34	18,743
2023-07-13	696.31	720.42	696.31	696.31	696.31	12,606
2023-07-12	696.31	699.32	696.31	696.31	696.31	2,985
2023-07-11	696.31	702.34	693.29	693.29	693.29	15,592
2023-07-10	696.31	696.31	696.31	696.31	696.31	2,322
2023-07-07	708.36	708.36	696.31	696.31	696.31	9,289
2023-07-06	717.41	717.41	687.26	708.36	708.36	2,985
2023-07-05	711.38	711.38	711.38	711.38	711.38	0
2023-07-04	717.41	720.42	711.38	711.38	711.38	34,004
2023-07-03	720.42	720.42	717.41	717.41	717.41	2,985
2023-06-27	705.35	729.46	705.35	723.44	723.44	19,905
2023-06-26	696.31	714.39	663.15	705.35	705.35	25,710
2023-06-23	693.29	699.32	693.29	696.31	696.31	8,625
2023-06-22	717.41	723.44	708.36	708.36	708.36	32,179
2023-06-21	762.62	762.62	693.29	696.31	696.31	273,693
2023-06-20	708.36	874.15	708.36	762.62	762.62	259,262
2023-06-19	711.38	729.46	699.32	702.34	702.34	36,658
2023-06-16	708.36	708.36	708.36	708.36	708.36	0
2023-06-15	702.34	726.45	702.34	708.36	708.36	2,654
2023-06-14	702.34	723.44	702.34	702.34	702.34	11,777
2023-06-13	678.22	765.64	678.22	702.34	702.34	45,283
2023-06-12	690.28	801.81	669.18	678.22	678.22	62,866
2023-06-09	690.28	690.28	690.28	690.28	690.28	3,317
2023-06-08	690.28	690.28	690.28	690.28	690.28	331
2023-06-07	690.28	693.29	690.28	690.28	690.28	16,753
2023-06-06	684.25	729.46	678.22	693.29	693.29	35,497
2023-06-05	675.21	687.26	675.21	684.25	684.25	10,781
2023-05-31	672.19	684.25	663.15	663.15	663.15	17,416
2023-05-30	732.48	732.48	684.25	684.25	684.25	46,610
2023-05-29	702.34	735.49	651.09	735.49	735.49	9,123
2023-05-26	732.48	732.48	687.26	690.28	690.28	60,212
2023-05-25	699.32	738.51	663.15	738.51	738.51	181,135
2023-05-24	747.55	753.58	708.36	711.38	711.38	3,649
2023-05-23	693.29	693.29	693.29	693.29	693.29	497
2023-05-22	738.51	738.51	723.44	723.44	723.44	995
2023-05-19	717.41	738.51	717.41	738.51	738.51	995
2023-05-17	720.42	720.42	717.41	717.41	717.41	3,151
2023-05-16	732.48	744.54	723.44	723.44	723.44	14,928
2023-05-15	687.26	714.39	684.25	705.35	705.35	7,630
2023-05-12	723.44	723.44	702.34	708.36	708.36	26,871
2023-05-11	747.55	747.55	708.36	732.48	732.48	3,317
2023-05-10	741.52	744.54	708.36	741.52	741.52	2,322
2023-05-09	714.39	759.61	711.38	741.52	741.52	15,924
2023-05-08	735.49	735.49	705.35	711.38	711.38	16,421
2023-05-05	738.51	738.51	735.49	735.49	735.49	2,654

← NewerPage 14 of 21 · 1,216 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.