Bank Maspion Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	735.49	777.69	732.48	738.51	738.51	3,151
2023-05-03	732.48	732.48	732.48	732.48	732.48	331
2023-05-02	750.56	750.56	744.54	744.54	744.54	24,715
2023-04-28	723.44	738.51	723.44	738.51	738.51	2,156
2023-04-27	708.36	717.41	708.36	717.41	717.41	497
2023-04-26	744.54	744.54	711.38	711.38	711.38	20,734
2023-04-18	720.42	753.58	720.42	750.56	750.56	3,815
2023-04-17	720.42	726.45	720.42	726.45	726.45	10,284
2023-04-14	744.54	744.54	744.54	744.54	744.54	331
2023-04-13	735.49	807.84	735.49	744.54	744.54	65,852
2023-04-12	735.49	747.55	684.25	735.49	735.49	68,672
2023-04-11	741.52	741.52	711.38	735.49	735.49	33,175
2023-04-10	795.78	795.78	738.51	741.52	741.52	56,397
2023-04-06	831.95	831.95	792.77	792.77	792.77	34,170
2023-04-05	859.08	865.11	840.99	840.99	840.99	11,943
2023-04-04	844.01	853.05	840.99	853.05	853.05	1,327
2023-04-03	853.05	853.05	844.01	844.01	844.01	20,734
2023-03-31	850.04	853.05	844.01	844.01	844.01	3,981
2023-03-30	844.01	853.05	844.01	853.05	853.05	19,407
2023-03-29	847.02	847.02	844.01	844.01	844.01	30,355
2023-03-28	847.02	847.02	840.99	844.01	844.01	316,489
2023-03-27	840.99	847.02	840.99	840.99	840.99	12,772
2023-03-24	840.99	844.01	840.99	840.99	840.99	85,093
2023-03-21	840.99	840.99	840.99	840.99	840.99	72,487
2023-03-20	840.99	840.99	840.99	840.99	840.99	123,576
2023-03-17	840.99	840.99	840.99	840.99	840.99	10,947
2023-03-16	840.99	840.99	840.99	840.99	840.99	55,236
2023-03-15	840.99	847.02	840.99	847.02	847.02	273,362
2023-03-14	840.99	847.02	840.99	840.99	840.99	638,784
2023-03-13	847.02	847.02	840.99	847.02	847.02	134,856
2023-03-10	844.01	1,018.84	840.99	847.02	847.02	2,257,393
2023-03-09	844.01	844.01	837.98	844.01	844.01	4,493,887
2023-03-08	844.01	844.01	837.98	844.01	844.01	4,415,594
2023-03-07	840.99	844.01	837.98	844.01	844.01	1,816,663
2023-03-06	783.72	840.99	783.72	837.98	837.98	11,510,900
2023-03-03	756.59	777.69	744.54	759.61	759.61	8,553,347
2023-03-02	702.34	780.71	702.34	756.59	756.59	238,362
2023-03-01	705.35	705.35	690.28	702.34	702.34	16,587
2023-02-28	699.32	705.35	690.28	690.28	690.28	7,816,530
2023-02-27	720.42	720.42	696.31	699.32	699.32	7,812,881
2023-02-24	720.42	720.42	690.28	690.28	690.28	6,469
2023-02-23	690.28	690.28	690.28	690.28	690.28	4,478
2023-02-22	696.31	699.32	690.28	690.28	690.28	49,928
2023-02-21	696.31	696.31	693.29	693.29	693.29	19,573
2023-02-20	699.32	699.32	696.31	696.31	696.31	28,862
2023-02-17	696.31	699.32	696.31	699.32	699.32	12,938
2023-02-16	696.31	702.34	696.31	702.34	702.34	3,981
2023-02-15	696.31	699.32	696.31	699.32	699.32	22,393
2023-02-14	696.31	699.32	696.31	696.31	696.31	12,440
2023-02-13	696.31	699.32	696.31	696.31	696.31	20,900
2023-02-10	693.29	717.41	693.29	714.39	714.39	42,298
2023-02-09	696.31	717.41	696.31	696.31	696.31	14,762
2023-02-08	696.31	696.31	696.31	696.31	696.31	32,013
2023-02-07	693.29	699.32	690.28	699.32	699.32	14,265
2023-02-06	693.29	699.32	693.29	693.29	693.29	709,613
2023-02-03	711.38	711.38	690.28	693.29	693.29	44,786
2023-02-02	699.32	711.38	693.29	711.38	711.38	18,743
2023-02-01	699.32	702.34	693.29	699.32	699.32	147,297
2023-01-31	735.49	747.55	690.28	696.31	696.31	111,136
2023-01-30	735.49	744.54	732.48	735.49	735.49	79,951

← NewerPage 15 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.