Bank Maspion Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	525.40	536.95	525.40	536.95	536.95	77,680
2022-08-09	533.10	536.95	521.56	536.95	536.95	95,346
2022-08-08	533.10	533.10	519.63	533.10	533.10	80,537
2022-08-05	535.03	535.03	531.18	533.10	533.10	11,431
2022-08-04	529.25	531.18	517.71	531.18	531.18	72,484
2022-08-03	527.33	536.95	527.33	529.25	529.25	353,847
2022-08-02	531.18	531.18	511.93	527.33	527.33	31,435
2022-08-01	523.48	523.48	504.23	508.08	508.08	22,342
2022-07-29	533.10	533.10	500.39	531.18	531.18	62,351
2022-07-28	531.18	533.10	521.56	533.10	533.10	29,876
2022-07-27	527.33	531.18	519.63	531.18	531.18	78,459
2022-07-26	527.33	527.33	519.63	527.33	527.33	30,916
2022-07-25	519.63	527.33	496.54	523.48	523.48	276,686
2022-07-22	490.76	511.93	481.14	511.93	511.93	259,280
2022-07-21	494.61	511.93	486.91	490.76	490.76	228,104
2022-07-20	483.06	500.39	483.06	484.99	484.99	39,489
2022-07-19	481.14	500.39	481.14	481.14	481.14	92,228
2022-07-18	494.61	494.61	477.29	481.14	481.14	174,585
2022-07-15	506.16	506.16	483.06	483.06	483.06	76,121
2022-07-14	511.93	511.93	506.16	506.16	506.16	25,200
2022-07-13	510.01	517.71	510.01	510.01	510.01	181,599
2022-07-12	511.93	519.63	500.39	511.93	511.93	122,105
2022-07-11	506.16	521.56	488.84	519.63	519.63	103,400
2022-07-08	531.18	535.03	498.46	498.46	498.46	269,412
2022-07-07	527.33	536.95	502.31	535.03	535.03	105,478
2022-07-06	538.88	538.88	511.93	536.95	536.95	117,949
2022-07-05	527.33	540.80	523.48	536.95	536.95	110,414
2022-07-04	536.95	536.95	515.78	533.10	533.10	55,597
2022-07-01	554.27	554.27	527.33	536.95	536.95	75,601
2022-06-30	554.27	565.82	536.95	554.27	554.27	44,165
2022-06-29	560.05	560.05	538.88	554.27	554.27	19,225
2022-06-28	558.12	558.12	535.03	535.03	535.03	51,700
2022-06-27	533.10	577.37	525.40	558.12	558.12	197,707
2022-06-24	533.10	533.10	521.56	533.10	533.10	17,146
2022-06-23	535.03	535.03	523.48	533.10	533.10	31,175
2022-06-22	529.25	536.95	517.71	531.18	531.18	57,675
2022-06-21	523.48	538.88	521.56	535.03	535.03	49,102
2022-06-20	540.80	540.80	519.63	538.88	538.88	41,567
2022-06-17	535.03	542.73	521.56	540.80	540.80	45,464
2022-06-16	535.03	542.73	521.56	535.03	535.03	6,494
2022-06-15	544.65	544.65	525.40	535.03	535.03	24,161
2022-06-14	531.18	552.35	519.63	544.65	544.65	46,504
2022-06-13	538.88	540.80	513.86	531.18	531.18	128,860
2022-06-10	529.25	577.37	529.25	542.73	542.73	297,210
2022-06-09	546.58	546.58	525.40	529.25	529.25	86,253
2022-06-08	538.88	540.80	529.25	538.88	538.88	220,569
2022-06-07	538.88	577.37	519.63	538.88	538.88	387,621
2022-06-06	588.92	588.92	550.42	550.42	550.42	361,381
2022-06-03	627.41	627.41	588.92	590.84	590.84	1,576,464
2022-06-02	673.60	679.37	627.41	631.26	631.26	986,459
2022-05-31	637.03	721.71	637.03	673.60	673.60	3,924,533
2022-05-30	577.37	669.75	577.37	635.10	635.10	3,810,221
2022-05-27	531.18	619.71	531.18	558.12	558.12	755,497
2022-05-25	527.33	538.88	525.40	531.18	531.18	105,478
2022-05-24	523.48	525.40	523.48	525.40	525.40	17,406
2022-05-23	527.33	527.33	521.56	523.48	523.48	22,602
2022-05-20	540.80	540.80	523.48	523.48	523.48	28,577
2022-05-19	523.48	542.73	519.63	540.80	540.80	230,182
2022-05-18	519.63	523.48	511.93	523.48	523.48	170,428
2022-05-17	500.39	523.48	500.39	523.48	523.48	150,423

← NewerPage 18 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.