Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-08-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 400 |
| 2025-08-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 800 |
| 2025-08-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-08-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,000 |
| 2025-08-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,100 |
| 2025-08-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 23,800 |
| 2025-08-04 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 2,000 |
| 2025-08-01 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 13,200 |
| 2025-07-31 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 200 |
| 2025-07-30 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-07-29 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-07-28 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-07-25 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 200 |
| 2025-07-24 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 200 |
| 2025-07-23 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-07-22 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 200 |
| 2025-07-21 | 615.00 | 660.00 | 615.00 | 615.00 | 615.00 | 5,100 |
| 2025-07-18 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 11,900 |
| 2025-07-17 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 6,100 |
| 2025-07-16 | 515.00 | 565.00 | 515.00 | 565.00 | 565.00 | 6,300 |
| 2025-07-15 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 5,300 |
| 2025-07-14 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 500 |
| 2025-07-11 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 2,000 |
| 2025-07-10 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 9,600 |
| 2025-07-09 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 5,800 |
| 2025-07-08 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 22,700 |
| 2025-07-07 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 12,800 |
| 2025-07-04 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| 2025-07-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-07-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2025-07-01 | 670.00 | 670.00 | 600.00 | 600.00 | 600.00 | 5,500 |
| 2025-06-30 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 20,000 |
| 2025-06-26 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | 14,400 |
| 2025-06-25 | 560.00 | 615.00 | 560.00 | 615.00 | 615.00 | 25,500 |
| 2025-06-24 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 11,300 |
| 2025-06-23 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 10,200 |
| 2025-06-20 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 27,100 |
| 2025-06-19 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2025-06-18 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 2,200 |
| 2025-06-17 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | 2,000 |
| 2025-06-16 | 640.00 | 640.00 | 600.00 | 600.00 | 600.00 | 6,000 |
| 2025-06-13 | 695.00 | 695.00 | 640.00 | 640.00 | 640.00 | 24,500 |
| 2025-06-12 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 26,700 |
| 2025-06-11 | 870.00 | 870.00 | 735.00 | 735.00 | 735.00 | 101,900 |
| 2025-06-10 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 154,800 |
| 2025-06-05 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 110,300 |
| 2025-06-04 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 74,800 |
| 2025-06-03 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 28,400 |
| 2025-06-02 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 30,300 |
| 2025-05-28 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3,300 |
| 2025-05-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 47,100 |
| 2025-05-26 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 16,100 |
| 2025-05-23 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 1,500 |
| 2025-05-22 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 8,700 |
| 2025-05-21 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 9,900 |
| 2025-05-20 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 1,200 |
| 2025-05-19 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 200 |
| 2025-05-16 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 100 |
| 2025-05-15 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 8,000 |
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.