Bank Maspion Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	481.14	498.46	481.14	498.46	498.46	66,768
2022-05-12	486.91	486.91	473.44	481.14	481.14	67,028
2022-05-11	494.61	494.61	484.99	486.91	486.91	128,341
2022-05-10	492.69	498.46	471.52	494.61	494.61	73,263
2022-05-09	500.39	500.39	492.69	492.69	492.69	101,062
2022-04-28	500.39	500.39	496.54	496.54	496.54	178,222
2022-04-27	502.31	502.31	492.69	500.39	500.39	49,881
2022-04-26	517.71	517.71	502.31	502.31	502.31	180,820
2022-04-25	519.63	519.63	511.93	517.71	517.71	32,215
2022-04-22	519.63	521.56	510.01	519.63	519.63	46,763
2022-04-21	542.73	550.42	519.63	519.63	519.63	112,233
2022-04-20	538.88	544.65	525.40	542.73	542.73	339,817
2022-04-19	492.69	565.82	492.69	536.95	536.95	76,381
2022-04-18	510.01	510.01	504.23	510.01	510.01	28,058
2022-04-14	502.31	527.33	502.31	510.01	510.01	38,450
2022-04-13	511.93	536.95	494.61	502.31	502.31	38,450
2022-04-12	523.48	527.33	511.93	511.93	511.93	42,087
2022-04-11	533.10	548.50	523.48	523.48	523.48	152,762
2022-04-08	554.27	554.27	519.63	533.10	533.10	164,972
2022-04-07	502.31	627.41	502.31	554.27	554.27	1,520,087
2022-04-06	494.61	502.31	492.69	502.31	502.31	69,886
2022-04-05	498.46	508.08	494.61	494.61	494.61	15,847
2022-04-04	517.71	517.71	496.54	498.46	498.46	17,926
2022-04-01	498.46	521.56	490.76	517.71	517.71	26,499
2022-03-31	506.16	511.93	490.76	498.46	498.46	181,340
2022-03-30	488.84	506.16	488.84	506.16	506.16	80,278
2022-03-29	502.31	510.01	488.84	490.76	490.76	104,179
2022-03-28	508.08	508.08	477.29	488.84	488.84	202,383
2022-03-25	517.71	517.71	508.08	508.08	508.08	18,705
2022-03-24	523.48	529.25	517.71	517.71	517.71	26,239
2022-03-23	529.25	529.25	506.16	515.78	515.78	17,666
2022-03-22	511.93	531.18	510.01	531.18	531.18	364,498
2022-03-21	527.33	527.33	504.23	515.78	515.78	25,720
2022-03-18	531.18	531.18	517.71	527.33	527.33	108,596
2022-03-17	525.40	529.25	496.54	517.71	517.71	70,665
2022-03-16	513.86	533.10	513.86	525.40	525.40	85,733
2022-03-15	521.56	527.33	515.78	515.78	515.78	154,840
2022-03-14	510.01	527.33	510.01	517.71	517.71	125,223
2022-03-11	504.23	504.23	496.54	500.39	500.39	55,597
2022-03-10	483.06	500.39	483.06	500.39	500.39	24,421
2022-03-09	473.44	486.91	473.44	486.91	486.91	109,115
2022-03-08	473.44	484.99	473.44	483.06	483.06	56,896
2022-03-07	490.76	490.76	473.44	473.44	473.44	220,829
2022-03-04	519.63	536.95	488.84	490.76	490.76	463,222
2022-03-02	554.27	556.20	519.63	519.63	519.63	233,819
2022-03-01	550.42	556.20	546.58	554.27	554.27	65,729
2022-02-25	552.35	561.97	550.42	550.42	550.42	87,292
2022-02-24	565.82	565.82	552.35	552.35	552.35	215,893
2022-02-23	571.59	577.37	561.97	569.67	569.67	91,969
2022-02-22	590.84	590.84	575.44	575.44	575.44	30,396
2022-02-21	590.84	596.61	573.52	573.52	573.52	119,507
2022-02-18	563.90	596.61	550.42	592.76	592.76	345,273
2022-02-17	567.75	569.67	558.12	563.90	563.90	76,900
2022-02-16	567.75	571.59	567.75	569.67	569.67	52,739
2022-02-15	569.67	575.44	567.75	567.75	567.75	402,429
2022-02-14	586.99	588.92	567.75	567.75	567.75	203,163
2022-02-11	596.61	608.16	577.37	583.14	583.14	180,041
2022-02-10	631.26	642.80	596.61	596.61	596.61	534,927
2022-02-09	569.67	619.71	569.67	619.71	619.71	438,801
2022-02-08	569.67	585.07	538.88	569.67	569.67	382,684

← NewerPage 19 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.