Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 605.00 | 605.00 | 580.00 | 600.00 | 600.00 | 18,900 |
| 2026-01-27 | 620.00 | 620.00 | 575.00 | 605.00 | 605.00 | 14,400 |
| 2026-01-26 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 7,800 |
| 2026-01-23 | 610.00 | 620.00 | 605.00 | 620.00 | 620.00 | 9,200 |
| 2026-01-22 | 630.00 | 640.00 | 610.00 | 630.00 | 630.00 | 3,400 |
| 2026-01-21 | 635.00 | 635.00 | 610.00 | 630.00 | 630.00 | 6,000 |
| 2026-01-20 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 14,400 |
| 2026-01-19 | 625.00 | 625.00 | 615.00 | 625.00 | 625.00 | 41,600 |
| 2026-01-16 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2026-01-15 | 660.00 | 660.00 | 595.00 | 625.00 | 625.00 | 163,900 |
| 2026-01-14 | 660.00 | 660.00 | 630.00 | 630.00 | 630.00 | 9,300 |
| 2026-01-13 | 660.00 | 660.00 | 630.00 | 645.00 | 645.00 | 3,800 |
| 2026-01-12 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 13,600 |
| 2026-01-09 | 650.00 | 650.00 | 635.00 | 650.00 | 650.00 | 28,700 |
| 2026-01-08 | 645.00 | 680.00 | 645.00 | 660.00 | 660.00 | 29,700 |
| 2026-01-07 | 675.00 | 695.00 | 645.00 | 660.00 | 660.00 | 112,100 |
| 2026-01-06 | 665.00 | 700.00 | 650.00 | 665.00 | 665.00 | 282,700 |
| 2026-01-05 | 645.00 | 685.00 | 610.00 | 665.00 | 665.00 | 38,500 |
| 2026-01-02 | 670.00 | 675.00 | 645.00 | 645.00 | 645.00 | 39,000 |
| 2026-01-01 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-31 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-30 | 675.00 | 675.00 | 645.00 | 650.00 | 650.00 | 10,000 |
| 2025-12-29 | 680.00 | 680.00 | 660.00 | 680.00 | 680.00 | 18,200 |
| 2025-12-26 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-12-25 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-12-24 | 625.00 | 685.00 | 620.00 | 680.00 | 680.00 | 98,300 |
| 2025-12-23 | 640.00 | 640.00 | 600.00 | 625.00 | 625.00 | 18,400 |
| 2025-12-22 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | 4,100 |
| 2025-12-19 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 10,100 |
| 2025-12-18 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 12,600 |
| 2025-12-17 | 650.00 | 650.00 | 600.00 | 630.00 | 630.00 | 107,100 |
| 2025-12-16 | 675.00 | 680.00 | 670.00 | 670.00 | 670.00 | 13,300 |
| 2025-12-15 | 640.00 | 665.00 | 640.00 | 665.00 | 665.00 | 12,300 |
| 2025-12-12 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 21,200 |
| 2025-12-11 | 670.00 | 670.00 | 650.00 | 670.00 | 670.00 | 18,100 |
| 2025-12-10 | 680.00 | 680.00 | 650.00 | 670.00 | 670.00 | 49,000 |
| 2025-12-09 | 660.00 | 680.00 | 660.00 | 660.00 | 660.00 | 70,600 |
| 2025-12-08 | 675.00 | 680.00 | 655.00 | 660.00 | 660.00 | 63,000 |
| 2025-12-05 | 665.00 | 680.00 | 660.00 | 680.00 | 680.00 | 85,800 |
| 2025-12-04 | 670.00 | 695.00 | 665.00 | 665.00 | 665.00 | 63,600 |
| 2025-12-03 | 680.00 | 695.00 | 665.00 | 670.00 | 670.00 | 4,800 |
| 2025-12-02 | 670.00 | 695.00 | 660.00 | 680.00 | 680.00 | 2,800 |
| 2025-12-01 | 685.00 | 685.00 | 660.00 | 670.00 | 670.00 | 14,100 |
| 2025-11-28 | 690.00 | 690.00 | 660.00 | 685.00 | 685.00 | 8,500 |
| 2025-11-27 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 21,100 |
| 2025-11-26 | 690.00 | 690.00 | 665.00 | 685.00 | 685.00 | 26,800 |
| 2025-11-25 | 675.00 | 690.00 | 665.00 | 690.00 | 690.00 | 35,900 |
| 2025-11-24 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | 6,400 |
| 2025-11-21 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 2,700 |
| 2025-11-20 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 900 |
| 2025-11-19 | 670.00 | 710.00 | 660.00 | 705.00 | 705.00 | 86,300 |
| 2025-11-18 | 700.00 | 715.00 | 690.00 | 715.00 | 715.00 | 3,700 |
| 2025-11-17 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 8,700 |
| 2025-11-14 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 2,500 |
| 2025-11-13 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 3,400 |
| 2025-11-12 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | 29,800 |
| 2025-11-11 | 690.00 | 715.00 | 660.00 | 700.00 | 700.00 | 82,400 |
| 2025-11-10 | 665.00 | 690.00 | 665.00 | 685.00 | 685.00 | 14,000 |
| 2025-11-07 | 670.00 | 675.00 | 665.00 | 665.00 | 665.00 | 17,200 |
| 2025-11-06 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 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.