Bank Maspion Indonesia PT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	513.86	523.48	508.08	508.08	508.08	852,662
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
2021-10-19	563.90	615.86	538.88	615.86	615.86	1,281,331
2021-10-18	490.76	615.86	490.76	558.12	558.12	6,539,156
2021-10-15	490.76	502.31	490.76	492.69	492.69	10,651
2021-10-14	477.29	517.71	473.44	490.76	490.76	369,954

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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.