Bank Maspion Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	496.54	496.54	488.84	492.69	492.69	98,204
2022-11-02	515.78	515.78	500.39	500.39	500.39	7,534
2022-11-01	504.23	527.33	492.69	498.46	498.46	29,876
2022-10-31	513.86	554.27	500.39	504.23	504.23	203,423
2022-10-28	496.54	510.01	486.91	500.39	500.39	312,279
2022-10-27	494.61	500.39	492.69	496.54	496.54	30,396
2022-10-26	494.61	494.61	492.69	494.61	494.61	9,612
2022-10-25	502.31	502.31	492.69	492.69	492.69	16,107
2022-10-24	500.39	500.39	484.99	492.69	492.69	29,097
2022-10-21	496.54	502.31	492.69	502.31	502.31	36,631
2022-10-20	496.54	498.46	492.69	496.54	496.54	168,090
2022-10-19	508.08	508.08	486.91	496.54	496.54	85,993
2022-10-18	488.84	488.84	481.14	486.91	486.91	16,886
2022-10-17	498.46	498.46	483.06	488.84	488.84	59,753
2022-10-14	502.31	502.31	488.84	490.76	490.76	144,968
2022-10-13	500.39	502.31	494.61	494.61	494.61	51,959
2022-10-12	492.69	500.39	492.69	500.39	500.39	39,489
2022-10-11	488.84	500.39	488.84	494.61	494.61	27,538
2022-10-10	488.84	490.76	477.29	488.84	488.84	140,291
2022-10-07	486.91	494.61	486.91	494.61	494.61	54,038
2022-10-06	494.61	496.54	486.91	494.61	494.61	20,524
2022-10-05	502.31	502.31	488.84	494.61	494.61	42,866
2022-10-04	484.99	494.61	483.06	486.91	486.91	36,891
2022-10-03	504.23	504.23	483.06	483.06	483.06	36,112
2022-09-30	494.61	504.23	469.59	494.61	494.61	92,748
2022-09-29	504.23	504.23	494.61	494.61	494.61	11,431
2022-09-28	506.16	506.16	496.54	506.16	506.16	3,377
2022-09-27	506.16	510.01	488.84	506.16	506.16	90,410
2022-09-26	498.46	511.93	492.69	508.08	508.08	98,983
2022-09-23	513.86	513.86	492.69	510.01	510.01	55,337
2022-09-22	517.71	517.71	506.16	517.71	517.71	31,175
2022-09-21	506.16	515.78	506.16	506.16	506.16	248,368
2022-09-20	500.39	506.16	494.61	500.39	500.39	130,159
2022-09-19	513.86	513.86	488.84	500.39	500.39	144,448
2022-09-16	531.18	531.18	513.86	513.86	513.86	36,631
2022-09-15	538.88	538.88	531.18	531.18	531.18	14,288
2022-09-14	538.88	552.35	523.48	538.88	538.88	242,652
2022-09-13	540.80	540.80	531.18	538.88	538.88	137,693
2022-09-12	517.71	542.73	510.01	542.73	542.73	45,205
2022-09-09	515.78	517.71	515.78	517.71	517.71	20,264
2022-09-08	521.56	525.40	508.08	515.78	515.78	44,945
2022-09-07	523.48	558.12	519.63	519.63	519.63	54,038
2022-09-06	531.18	533.10	523.48	523.48	523.48	62,092
2022-09-05	515.78	531.18	515.78	531.18	531.18	115,610
2022-09-02	506.16	515.78	502.31	515.78	515.78	48,062
2022-09-01	498.46	508.08	498.46	506.16	506.16	37,670
2022-08-31	502.31	504.23	498.46	498.46	498.46	50,660
2022-08-30	508.08	510.01	500.39	500.39	500.39	32,734
2022-08-29	504.23	508.08	498.46	504.23	504.23	71,964
2022-08-26	508.08	508.08	498.46	508.08	508.08	38,969
2022-08-25	510.01	510.01	494.61	508.08	508.08	83,395
2022-08-24	500.39	510.01	500.39	510.01	510.01	24,161
2022-08-23	510.01	510.01	498.46	500.39	500.39	47,803
2022-08-22	500.39	511.93	494.61	510.01	510.01	38,969
2022-08-19	515.78	515.78	511.93	511.93	511.93	35,852
2022-08-18	504.23	521.56	504.23	515.78	515.78	36,371
2022-08-16	511.93	527.33	484.99	504.23	504.23	38,710
2022-08-15	511.93	513.86	511.93	511.93	511.93	21,563
2022-08-12	510.01	511.93	510.01	510.01	510.01	22,082
2022-08-11	525.40	525.40	500.39	504.23	504.23	436,463

← NewerPage 17 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.