Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 531.18 | 538.88 | 504.23 | 510.01 | 510.01 | 454,909 |
| 2021-11-10 | 515.78 | 535.03 | 515.78 | 527.33 | 527.33 | 1,597,767 |
| 2021-11-09 | 536.95 | 550.42 | 500.39 | 515.78 | 515.78 | 2,525,252 |
| 2021-11-08 | 535.03 | 592.76 | 521.56 | 536.95 | 536.95 | 5,065,053 |
| 2021-11-05 | 525.40 | 538.88 | 515.78 | 535.03 | 535.03 | 1,160,265 |
| 2021-11-04 | 527.33 | 538.88 | 521.56 | 525.40 | 525.40 | 237,976 |
| 2021-11-03 | 540.80 | 542.73 | 523.48 | 527.33 | 527.33 | 305,264 |
| 2021-11-02 | 548.50 | 548.50 | 529.25 | 540.80 | 540.80 | 744,585 |
| 2021-11-01 | 538.88 | 577.37 | 529.25 | 554.27 | 554.27 | 473,874 |
| 2021-10-29 | 558.12 | 560.05 | 542.73 | 546.58 | 546.58 | 448,154 |
| 2021-10-28 | 577.37 | 594.69 | 538.88 | 550.42 | 550.42 | 1,289,645 |
| 2021-10-27 | 613.93 | 613.93 | 569.67 | 577.37 | 577.37 | 938,136 |
| 2021-10-26 | 625.48 | 631.26 | 583.14 | 594.69 | 594.69 | 927,224 |
| 2021-10-25 | 606.24 | 625.48 | 592.76 | 613.93 | 613.93 | 1,078,688 |
| 2021-10-22 | 596.61 | 612.01 | 577.37 | 592.76 | 592.76 | 1,726,888 |
| 2021-10-21 | 619.71 | 625.48 | 579.29 | 583.14 | 583.14 | 1,324,198 |
← NewerPage 21 of 21 · 1,216 trading days
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.