Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 500.00 | 500.00 | 472.00 | 484.00 | 484.00 | 6,100 |
| 2026-07-24 | 496.00 | 510.00 | 460.00 | 470.00 | 470.00 | 22,200 |
| 2026-07-23 | 500.00 | 510.00 | 488.00 | 496.00 | 496.00 | 14,600 |
| 2026-07-22 | 500.00 | 505.00 | 486.00 | 500.00 | 500.00 | 57,300 |
| 2026-07-21 | 488.00 | 488.00 | 480.00 | 488.00 | 488.00 | 2,400 |
| 2026-07-20 | 500.00 | 505.00 | 462.00 | 488.00 | 488.00 | 24,300 |
| 2026-07-17 | 474.00 | 500.00 | 474.00 | 500.00 | 500.00 | 14,600 |
| 2026-07-16 | 474.00 | 474.00 | 472.00 | 474.00 | 474.00 | 3,400 |
| 2026-07-15 | 472.00 | 476.00 | 472.00 | 476.00 | 476.00 | 6,600 |
| 2026-07-14 | 464.00 | 474.00 | 464.00 | 474.00 | 474.00 | 1,500 |
| 2026-07-13 | 466.00 | 472.00 | 462.00 | 464.00 | 464.00 | 4,500 |
| 2026-07-10 | 462.00 | 466.00 | 462.00 | 466.00 | 466.00 | 2,900 |
| 2026-07-09 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-07-08 | 496.00 | 496.00 | 460.00 | 468.00 | 468.00 | 21,700 |
| 2026-07-07 | 472.00 | 488.00 | 472.00 | 480.00 | 480.00 | 1,900 |
| 2026-07-06 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 100 |
| 2026-07-03 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1,300 |
| 2026-07-02 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 500 |
| 2026-07-01 | 472.00 | 478.00 | 462.00 | 476.00 | 476.00 | 1,900 |
| 2026-06-30 | 460.00 | 480.00 | 460.00 | 478.00 | 478.00 | 2,900 |
| 2026-06-29 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 100 |
| 2026-06-26 | 484.00 | 494.00 | 480.00 | 480.00 | 480.00 | 2,800 |
| 2026-06-25 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | 3,100 |
| 2026-06-24 | 470.00 | 488.00 | 466.00 | 470.00 | 470.00 | 4,200 |
| 2026-06-23 | 464.00 | 484.00 | 464.00 | 484.00 | 484.00 | 2,300 |
| 2026-06-22 | 464.00 | 484.00 | 464.00 | 484.00 | 484.00 | 1,400 |
| 2026-06-19 | 460.00 | 494.00 | 460.00 | 488.00 | 488.00 | 8,100 |
| 2026-06-18 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 3,600 |
| 2026-06-17 | 498.00 | 498.00 | 480.00 | 480.00 | 480.00 | 8,300 |
| 2026-06-16 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2026-06-15 | 490.00 | 490.00 | 480.00 | 484.00 | 484.00 | 20,800 |
| 2026-06-12 | 462.00 | 496.00 | 462.00 | 496.00 | 496.00 | 21,100 |
| 2026-06-11 | 458.00 | 478.00 | 458.00 | 466.00 | 466.00 | 19,900 |
| 2026-06-10 | 460.00 | 464.00 | 454.00 | 456.00 | 456.00 | 19,500 |
| 2026-06-09 | 454.00 | 470.00 | 454.00 | 460.00 | 460.00 | 7,900 |
| 2026-06-08 | 476.00 | 476.00 | 452.00 | 472.00 | 472.00 | 6,500 |
| 2026-06-05 | 452.00 | 476.00 | 452.00 | 476.00 | 476.00 | 41,200 |
| 2026-06-04 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-06-03 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-06-02 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | 900 |
| 2026-06-01 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-05-29 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 16,200 |
| 2026-05-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-26 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 15,100 |
| 2026-05-25 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 26,000 |
| 2026-05-22 | 498.00 | 500.00 | 490.00 | 500.00 | 500.00 | 12,500 |
| 2026-05-21 | 482.00 | 510.00 | 482.00 | 498.00 | 498.00 | 89,000 |
| 2026-05-20 | 484.00 | 496.00 | 482.00 | 482.00 | 482.00 | 5,000 |
| 2026-05-19 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 1,000 |
| 2026-05-18 | 496.00 | 498.00 | 460.00 | 496.00 | 496.00 | 23,500 |
| 2026-05-15 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-05-14 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-05-13 | 484.00 | 496.00 | 484.00 | 496.00 | 496.00 | 1,800 |
| 2026-05-12 | 486.00 | 496.00 | 486.00 | 496.00 | 496.00 | 5,300 |
| 2026-05-11 | 484.00 | 496.00 | 484.00 | 496.00 | 496.00 | 200 |
| 2026-05-08 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | 6,400 |
| 2026-05-07 | 496.00 | 498.00 | 490.00 | 492.00 | 492.00 | 3,300 |
| 2026-05-06 | 505.00 | 505.00 | 484.00 | 498.00 | 498.00 | 45,200 |
| 2026-05-05 | 498.00 | 570.00 | 486.00 | 500.00 | 500.00 | 49,200 |
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.