Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 7,900 |
| 2025-11-04 | 680.00 | 725.00 | 665.00 | 665.00 | 665.00 | 42,100 |
| 2025-11-03 | 675.00 | 680.00 | 675.00 | 675.00 | 675.00 | 16,300 |
| 2025-10-31 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 10,200 |
| 2025-10-30 | 665.00 | 700.00 | 665.00 | 670.00 | 670.00 | 4,900 |
| 2025-10-29 | 705.00 | 705.00 | 660.00 | 690.00 | 690.00 | 4,300 |
| 2025-10-28 | 710.00 | 710.00 | 655.00 | 675.00 | 675.00 | 14,000 |
| 2025-10-27 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | 6,900 |
| 2025-10-24 | 700.00 | 715.00 | 650.00 | 665.00 | 665.00 | 23,800 |
| 2025-10-23 | 660.00 | 680.00 | 655.00 | 660.00 | 660.00 | 33,000 |
| 2025-10-22 | 670.00 | 670.00 | 640.00 | 660.00 | 660.00 | 16,800 |
| 2025-10-21 | 670.00 | 710.00 | 650.00 | 670.00 | 670.00 | 212,500 |
| 2025-10-20 | 705.00 | 720.00 | 605.00 | 665.00 | 665.00 | 102,000 |
| 2025-10-17 | 680.00 | 715.00 | 605.00 | 665.00 | 665.00 | 206,500 |
| 2025-10-16 | 670.00 | 715.00 | 620.00 | 680.00 | 680.00 | 96,000 |
| 2025-10-15 | 660.00 | 700.00 | 660.00 | 670.00 | 670.00 | 6,000 |
| 2025-10-14 | 715.00 | 715.00 | 675.00 | 700.00 | 700.00 | 40,000 |
| 2025-10-13 | 735.00 | 750.00 | 650.00 | 720.00 | 720.00 | 239,700 |
| 2025-10-10 | 700.00 | 735.00 | 695.00 | 695.00 | 695.00 | 132,800 |
| 2025-10-09 | 730.00 | 730.00 | 705.00 | 710.00 | 710.00 | 25,200 |
| 2025-10-08 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | 4,900 |
| 2025-10-07 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | 900 |
| 2025-10-06 | 735.00 | 765.00 | 725.00 | 755.00 | 755.00 | 84,900 |
| 2025-10-03 | 785.00 | 785.00 | 755.00 | 755.00 | 755.00 | 3,500 |
| 2025-10-02 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | 12,400 |
| 2025-10-01 | 730.00 | 785.00 | 730.00 | 775.00 | 775.00 | 86,600 |
| 2025-09-30 | 755.00 | 795.00 | 725.00 | 735.00 | 735.00 | 23,300 |
| 2025-09-29 | 800.00 | 800.00 | 735.00 | 750.00 | 750.00 | 12,600 |
| 2025-09-26 | 770.00 | 780.00 | 770.00 | 775.00 | 775.00 | 9,400 |
| 2025-09-25 | 740.00 | 770.00 | 740.00 | 770.00 | 770.00 | 72,200 |
| 2025-09-24 | 765.00 | 780.00 | 735.00 | 760.00 | 760.00 | 67,500 |
| 2025-09-23 | 775.00 | 815.00 | 730.00 | 765.00 | 765.00 | 119,800 |
| 2025-09-22 | 765.00 | 780.00 | 720.00 | 765.00 | 765.00 | 24,700 |
| 2025-09-19 | 785.00 | 785.00 | 765.00 | 765.00 | 765.00 | 27,700 |
| 2025-09-18 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 92,100 |
| 2025-09-17 | 780.00 | 825.00 | 775.00 | 780.00 | 780.00 | 306,900 |
| 2025-09-16 | 775.00 | 850.00 | 775.00 | 780.00 | 780.00 | 155,100 |
| 2025-09-15 | 785.00 | 820.00 | 755.00 | 775.00 | 775.00 | 111,900 |
| 2025-09-12 | 790.00 | 825.00 | 705.00 | 785.00 | 785.00 | 242,200 |
| 2025-09-11 | 670.00 | 815.00 | 670.00 | 710.00 | 710.00 | 259,100 |
| 2025-09-10 | 670.00 | 690.00 | 660.00 | 690.00 | 690.00 | 38,300 |
| 2025-09-09 | 695.00 | 700.00 | 655.00 | 675.00 | 675.00 | 105,100 |
| 2025-09-08 | 680.00 | 725.00 | 650.00 | 700.00 | 700.00 | 191,000 |
| 2025-09-05 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-09-04 | 715.00 | 795.00 | 665.00 | 735.00 | 735.00 | 94,400 |
| 2025-09-03 | 735.00 | 740.00 | 700.00 | 720.00 | 720.00 | 24,300 |
| 2025-09-02 | 765.00 | 820.00 | 710.00 | 735.00 | 735.00 | 108,800 |
| 2025-09-01 | 825.00 | 825.00 | 705.00 | 765.00 | 765.00 | 399,400 |
| 2025-08-29 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 338,100 |
| 2025-08-28 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 64,600 |
| 2025-08-27 | 550.00 | 600.00 | 550.00 | 600.00 | 600.00 | 63,300 |
| 2025-08-26 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 80,100 |
| 2025-08-25 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 127,400 |
| 2025-08-22 | 695.00 | 695.00 | 650.00 | 650.00 | 650.00 | 58,200 |
| 2025-08-21 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 17,700 |
| 2025-08-20 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | 325,600 |
| 2025-08-19 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 173,700 |
| 2025-08-18 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2025-08-15 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 95,800 |
| 2025-08-14 | 550.00 | 605.00 | 550.00 | 605.00 | 605.00 | 60,500 |
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.