Bank Maspion Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	693.29	732.48	693.29	732.48	732.48	210,163
2023-01-26	693.29	711.38	693.29	693.29	693.29	10,118
2023-01-25	693.29	714.39	693.29	693.29	693.29	94,382
2023-01-24	720.42	720.42	705.35	705.35	705.35	36,492
2023-01-20	717.41	723.44	699.32	717.41	717.41	253,622
2023-01-19	744.54	744.54	717.41	741.52	741.52	189,761
2023-01-18	768.65	768.65	741.52	756.59	756.59	232,059
2023-01-17	756.59	771.67	723.44	765.64	765.64	233,717
2023-01-16	780.71	780.71	756.59	756.59	756.59	178,979
2023-01-13	702.34	753.58	699.32	753.58	753.58	703,807
2023-01-12	681.24	699.32	675.21	693.29	693.29	282,982
2023-01-11	645.06	675.21	645.06	675.21	675.21	303,385
2023-01-10	633.01	675.21	629.99	651.09	651.09	151,443
2023-01-09	651.09	651.09	633.01	633.01	633.01	157,415
2023-01-06	654.11	657.12	651.09	657.12	657.12	56,231
2023-01-05	660.14	660.14	645.06	657.12	657.12	133,363
2023-01-04	663.15	663.15	660.14	660.14	660.14	94,880
2023-01-03	669.18	672.19	657.12	663.15	663.15	136,183
2023-01-02	657.12	672.19	657.12	663.15	663.15	264,736
2022-12-30	660.14	675.21	657.12	657.12	657.12	28,530
2022-12-29	660.14	663.15	660.14	660.14	660.14	29,028
2022-12-28	657.12	675.21	657.12	660.14	660.14	12,274
2022-12-27	669.18	672.19	663.15	669.18	669.18	38,648
2022-12-26	678.22	678.22	657.12	669.18	669.18	42,464
2022-12-23	654.11	672.19	654.11	672.19	672.19	54,075
2022-12-22	633.01	669.18	633.01	657.12	657.12	21,729
2022-12-21	672.19	675.21	648.08	672.19	672.19	109,975
2022-12-20	678.22	684.25	651.09	657.12	657.12	163,386
2022-12-19	672.19	693.29	663.15	678.22	678.22	109,477
2022-12-16	690.28	690.28	663.15	672.19	672.19	89,904
2022-12-15	684.25	696.31	663.15	690.28	690.28	777,124
2022-12-14	687.26	720.42	684.25	684.25	684.25	98,529
2022-12-13	714.39	735.49	687.26	717.41	717.41	40,307
2022-12-12	699.32	723.44	675.21	714.39	714.39	141,491
2022-12-09	738.51	741.52	693.29	711.38	711.38	112,629
2022-12-08	750.56	750.56	696.31	717.41	717.41	883,616
2022-12-07	645.06	795.78	645.06	747.55	747.55	839,825
2022-12-06	678.22	678.22	642.05	660.14	660.14	298,409
2022-12-05	617.93	678.22	617.93	654.11	654.11	565,633
2022-12-02	645.06	657.12	633.01	648.08	648.08	441,559
2022-12-01	684.25	684.25	639.04	645.06	645.06	764,186
2022-11-30	696.31	696.31	678.22	684.25	684.25	1,283,541
2022-11-29	654.11	711.38	654.11	690.28	690.28	6,286,996
2022-11-28	608.89	654.11	605.88	654.11	654.11	1,160,959
2022-11-25	596.83	617.93	596.83	608.89	608.89	1,412,757
2022-11-24	620.95	626.98	596.83	599.85	599.85	686,059
2022-11-23	593.82	614.92	590.81	614.92	614.92	969,705
2022-11-22	633.01	633.01	572.72	593.82	593.82	1,336,289
2022-11-21	651.09	723.44	581.76	605.88	605.88	3,274,539
2022-11-18	652.43	681.29	617.78	621.63	621.63	2,749,719
2022-11-17	552.35	658.20	544.65	654.35	654.35	1,947,198
2022-11-16	556.20	556.20	527.33	552.35	552.35	395,415
2022-11-15	508.08	558.12	508.08	542.73	542.73	496,477
2022-11-14	531.18	535.03	492.69	508.08	508.08	31,175
2022-11-11	500.39	515.78	500.39	515.78	515.78	4,156
2022-11-10	494.61	508.08	492.69	500.39	500.39	42,347
2022-11-09	511.93	511.93	492.69	506.16	506.16	11,690
2022-11-08	515.78	515.78	511.93	511.93	511.93	5,975
2022-11-07	502.31	515.78	502.31	515.78	515.78	4,676
2022-11-04	492.69	502.31	492.69	502.31	502.31	14,548

← NewerPage 16 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.