Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 8,000 |
| 2025-05-14 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2025-05-09 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 14,000 |
| 2025-05-08 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 3,600 |
| 2025-05-07 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2025-05-06 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 4,300 |
| 2025-05-05 | 460.00 | 478.00 | 460.00 | 478.00 | 478.00 | 300 |
| 2025-05-02 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-04-30 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-04-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,100 |
| 2025-04-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 19,000 |
| 2025-04-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5,300 |
| 2025-04-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,100 |
| 2025-04-23 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,200 |
| 2025-04-22 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 4,600 |
| 2025-04-21 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,000 |
| 2025-04-17 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,000 |
| 2025-04-16 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-04-15 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 2,500 |
| 2025-04-14 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,200 |
| 2025-04-11 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-04-10 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-04-09 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-04-08 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-03-27 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 500 |
| 2025-03-26 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 2,800 |
| 2025-03-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-03-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3,000 |
| 2025-03-21 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
| 2025-03-20 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 500 |
| 2025-03-19 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| 2025-03-18 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-03-17 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-03-14 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| 2025-03-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-03-12 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-03-11 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-03-10 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5,000 |
| 2025-03-07 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-03-06 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
| 2025-03-05 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5,400 |
| 2025-03-04 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 800 |
| 2025-03-03 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
| 2025-02-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| 2025-02-27 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | 700 |
| 2025-02-26 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 100 |
| 2025-02-25 | 464.00 | 464.00 | 462.00 | 462.00 | 462.00 | 2,000 |
| 2025-02-24 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 2,000 |
| 2025-02-21 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 10,000 |
| 2025-02-20 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-02-19 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-02-18 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | 7,900 |
| 2025-02-17 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-02-14 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-02-13 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-02-12 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 100 |
| 2025-02-11 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 7,300 |
| 2025-02-10 | 500.00 | 500.00 | 464.00 | 464.00 | 464.00 | 13,200 |
| 2025-02-07 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 300 |
| 2025-02-06 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
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.