Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 600 |
| 2025-02-04 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1,000 |
| 2025-02-03 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 100 |
| 2025-01-31 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 600 |
| 2025-01-30 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 35,900 |
| 2025-01-24 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10,200 |
| 2025-01-23 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-01-22 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 8,100 |
| 2025-01-21 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-01-20 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 6,500 |
| 2025-01-17 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 300 |
| 2025-01-16 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3,500 |
| 2025-01-15 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 6,000 |
| 2025-01-14 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3,200 |
| 2025-01-13 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 8,100 |
| 2025-01-10 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 5,100 |
| 2025-01-09 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | 600 |
| 2025-01-08 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 700 |
| 2025-01-07 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 500 |
| 2025-01-06 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 800 |
| 2025-01-03 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,500 |
| 2025-01-02 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 2,500 |
| 2024-12-30 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1,000 |
| 2024-12-27 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 100 |
| 2024-12-24 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2024-12-23 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 300 |
| 2024-12-20 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2024-12-19 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 5,400 |
| 2024-12-18 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1,700 |
| 2024-12-17 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 1,200 |
| 2024-12-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2,300 |
| 2024-12-13 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 9,300 |
| 2024-12-12 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 1,700 |
| 2024-12-11 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 5,100 |
| 2024-12-10 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 6,900 |
| 2024-12-09 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 100 |
| 2024-12-06 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2024-12-05 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1,500 |
| 2024-12-04 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 2,900 |
| 2024-12-03 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1,600 |
| 2024-12-02 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 11,000 |
| 2024-11-29 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 400 |
| 2024-11-28 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 45,000 |
| 2024-11-26 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 4,900 |
| 2024-11-25 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 23,800 |
| 2024-11-22 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 106,600 |
| 2024-11-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 46,900 |
| 2024-11-20 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 137,000 |
| 2024-11-19 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | 33,200 |
| 2024-11-18 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-11-15 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-11-14 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 300 |
| 2024-11-13 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 300 |
| 2024-11-12 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-11-11 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-11-08 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-11-07 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-11-06 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 4,100 |
| 2024-11-05 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | 1,700 |
| 2024-11-04 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 101,500 |
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.