Bank Maspion Indonesia PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	500.00	590.00	488.00	498.00	498.00	223,300
2026-05-01	500.00	500.00	500.00	500.00	500.00	0
2026-04-30	500.00	500.00	488.00	500.00	500.00	5,100
2026-04-29	505.00	505.00	488.00	500.00	500.00	7,500
2026-04-28	505.00	505.00	482.00	500.00	500.00	1,900
2026-04-27	505.00	505.00	488.00	498.00	498.00	13,000
2026-04-24	492.00	500.00	490.00	500.00	500.00	21,200
2026-04-23	505.00	505.00	492.00	500.00	500.00	5,500
2026-04-22	496.00	505.00	492.00	500.00	500.00	5,000
2026-04-21	505.00	530.00	490.00	510.00	510.00	35,600
2026-04-20	515.00	575.00	494.00	505.00	505.00	43,400
2026-04-17	505.00	510.00	492.00	510.00	510.00	50,200
2026-04-16	500.00	505.00	490.00	500.00	500.00	32,200
2026-04-15	505.00	505.00	490.00	500.00	500.00	23,200
2026-04-14	498.00	498.00	492.00	498.00	498.00	16,400
2026-04-13	500.00	500.00	490.00	498.00	498.00	37,800
2026-04-10	510.00	510.00	496.00	500.00	500.00	3,600
2026-04-09	515.00	515.00	484.00	505.00	505.00	16,200
2026-04-08	505.00	505.00	492.00	498.00	498.00	6,400
2026-04-07	492.00	510.00	472.00	498.00	498.00	8,400
2026-04-06	510.00	510.00	488.00	492.00	492.00	37,500
2026-04-02	500.00	575.00	492.00	510.00	510.00	100,500
2026-04-01	540.00	540.00	490.00	492.00	492.00	39,000
2026-03-31	500.00	550.00	482.00	540.00	540.00	155,900
2026-03-30	482.00	500.00	482.00	500.00	500.00	4,700
2026-03-27	498.00	500.00	482.00	500.00	500.00	6,200
2026-03-26	486.00	498.00	486.00	498.00	498.00	15,300
2026-03-25	500.00	500.00	490.00	490.00	490.00	8,600
2026-03-17	500.00	500.00	500.00	500.00	500.00	0
2026-03-16	480.00	500.00	470.00	500.00	500.00	3,700
2026-03-13	498.00	500.00	478.00	500.00	500.00	2,800
2026-03-12	500.00	500.00	496.00	500.00	500.00	7,700
2026-03-11	500.00	505.00	478.00	505.00	505.00	7,500
2026-03-10	496.00	500.00	484.00	500.00	500.00	18,900
2026-03-09	498.00	498.00	478.00	496.00	496.00	5,700
2026-03-06	500.00	500.00	494.00	498.00	498.00	500
2026-03-05	496.00	496.00	496.00	496.00	496.00	1,200
2026-03-04	494.00	500.00	492.00	494.00	494.00	6,200
2026-03-03	500.00	500.00	492.00	500.00	500.00	15,200
2026-03-02	498.00	500.00	490.00	500.00	500.00	8,900
2026-02-27	496.00	498.00	496.00	498.00	498.00	8,500
2026-02-26	500.00	500.00	492.00	500.00	500.00	4,800
2026-02-25	505.00	515.00	494.00	500.00	500.00	76,300
2026-02-24	505.00	505.00	496.00	500.00	500.00	15,900
2026-02-23	498.00	505.00	498.00	505.00	505.00	32,000
2026-02-20	500.00	500.00	494.00	500.00	500.00	26,200
2026-02-19	494.00	500.00	494.00	498.00	498.00	9,300
2026-02-18	500.00	500.00	496.00	496.00	496.00	61,100
2026-02-13	500.00	500.00	492.00	500.00	500.00	45,600
2026-02-12	510.00	510.00	498.00	500.00	500.00	129,100
2026-02-11	505.00	530.00	496.00	500.00	500.00	26,300
2026-02-10	500.00	500.00	494.00	496.00	496.00	73,700
2026-02-09	500.00	530.00	496.00	500.00	500.00	67,600
2026-02-06	585.00	585.00	498.00	500.00	500.00	458,800
2026-02-05	560.00	595.00	555.00	585.00	585.00	24,100
2026-02-04	580.00	615.00	560.00	580.00	580.00	8,600
2026-02-03	560.00	585.00	535.00	580.00	580.00	171,300
2026-02-02	570.00	570.00	560.00	565.00	565.00	7,600
2026-01-30	555.00	645.00	555.00	600.00	600.00	16,600
2026-01-29	610.00	610.00	570.00	600.00	600.00	10,400

← NewerPage 3 of 21 · 1,218 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.