Bank Maspion Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	563.90	585.07	563.90	567.75	567.75	171,727
2022-02-04	556.20	579.29	554.27	561.97	561.97	119,507
2022-02-03	577.37	581.22	538.88	554.27	554.27	233,819
2022-02-02	573.52	585.07	558.12	577.37	577.37	1,858,346
2022-01-31	581.22	581.22	561.97	573.52	573.52	171,467
2022-01-28	577.37	586.99	569.67	579.29	579.29	81,317
2022-01-27	594.69	596.61	577.37	586.99	586.99	167,830
2022-01-26	585.07	604.31	577.37	594.69	594.69	228,104
2022-01-25	615.86	615.86	573.52	577.37	577.37	391,258
2022-01-24	633.18	648.58	615.86	615.86	615.86	201,084
2022-01-21	642.80	650.50	631.26	631.26	631.26	325,528
2022-01-20	654.35	663.97	631.26	640.88	640.88	198,486
2022-01-19	692.84	692.84	673.60	673.60	673.60	170,948
2022-01-18	677.45	692.84	654.35	692.84	692.84	287,078
2022-01-17	685.14	685.14	663.97	669.75	669.75	138,992
2022-01-14	677.45	704.39	673.60	679.37	679.37	161,595
2022-01-13	675.52	727.48	654.35	665.90	665.90	375,410
2022-01-12	692.84	692.84	675.52	683.22	683.22	130,939
2022-01-11	681.29	727.48	681.29	685.14	685.14	237,716
2022-01-10	721.71	742.88	675.52	679.37	679.37	524,535
2022-01-07	769.82	835.26	714.01	719.79	719.79	2,256,099
2022-01-06	629.33	769.82	629.33	764.05	764.05	3,714,615
2022-01-05	669.75	669.75	623.56	627.41	627.41	898,127
2022-01-04	685.14	685.14	667.82	669.75	669.75	236,157
2022-01-03	667.82	700.54	662.05	681.29	681.29	642,484
2021-12-30	712.09	712.09	663.97	665.90	665.90	1,176,632
2021-12-29	746.73	800.62	700.54	712.09	712.09	1,889,522
2021-12-28	800.62	846.81	742.88	746.73	746.73	3,210,084
2021-12-27	850.66	866.05	796.77	796.77	796.77	3,281,009
2021-12-24	927.64	977.68	854.50	854.50	854.50	2,036,569
2021-12-23	842.96	966.13	789.07	916.09	916.09	4,040,663
2021-12-22	842.96	842.96	842.96	842.96	842.96	511,805
2021-12-21	962.28	962.28	904.54	904.54	904.54	232,260
2021-12-20	1,039.26	1,050.81	969.98	969.98	969.98	1,122,074
2021-12-17	989.22	1,062.36	977.68	1,039.26	1,039.26	3,843,475
2021-12-16	885.30	1,058.51	885.30	977.68	977.68	6,914,307
2021-12-15	773.67	943.03	773.67	885.30	885.30	5,707,278
2021-12-14	742.88	823.71	712.09	769.82	769.82	5,218,075
2021-12-13	592.76	735.18	588.92	735.18	735.18	5,033,357
2021-12-10	556.20	600.46	554.27	588.92	588.92	1,336,928
2021-12-09	556.20	560.05	556.20	556.20	556.20	322,930
2021-12-08	560.05	560.05	542.73	556.20	556.20	1,018,414
2021-12-07	544.65	575.44	544.65	556.20	556.20	883,058
2021-12-06	542.73	556.20	542.73	544.65	544.65	159,516
2021-12-03	542.73	550.42	542.73	546.58	546.58	452,311
2021-12-02	542.73	542.73	529.25	538.88	538.88	308,382
2021-12-01	536.95	552.35	536.95	542.73	542.73	157,958
2021-11-30	536.95	565.82	536.95	536.95	536.95	324,229
2021-11-29	535.03	548.50	525.40	546.58	546.58	144,968
2021-11-26	544.65	558.12	536.95	542.73	542.73	178,482
2021-11-25	556.20	558.12	548.50	548.50	548.50	251,745
2021-11-24	550.42	558.12	538.88	556.20	556.20	233,819
2021-11-23	558.12	558.12	544.65	550.42	550.42	268,373
2021-11-22	577.37	577.37	563.90	563.90	563.90	848,765
2021-11-19	563.90	592.76	563.90	573.52	573.52	2,194,267
2021-11-18	548.50	577.37	548.50	561.97	561.97	2,165,949
2021-11-17	527.33	552.35	527.33	548.50	548.50	1,085,962
2021-11-16	515.78	531.18	513.86	527.33	527.33	516,741
2021-11-15	511.93	527.33	496.54	513.86	513.86	866,691
2021-11-12	513.86	523.48	508.08	508.08	508.08	852,662

← NewerPage 20 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.