Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 11,400 |
| 2024-10-31 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 700 |
| 2024-10-30 | 755.00 | 810.00 | 730.00 | 800.00 | 800.00 | 116,600 |
| 2024-10-29 | 730.00 | 780.00 | 730.00 | 755.00 | 755.00 | 7,400 |
| 2024-10-28 | 780.00 | 780.00 | 700.00 | 770.00 | 770.00 | 227,400 |
| 2024-10-25 | 780.00 | 805.00 | 780.00 | 805.00 | 805.00 | 11,200 |
| 2024-10-24 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 74,200 |
| 2024-10-23 | 820.00 | 820.00 | 780.00 | 800.00 | 800.00 | 11,800 |
| 2024-10-22 | 825.00 | 825.00 | 770.00 | 820.00 | 820.00 | 24,100 |
| 2024-10-21 | 835.00 | 840.00 | 800.00 | 825.00 | 825.00 | 184,100 |
| 2024-10-18 | 810.00 | 850.00 | 810.00 | 835.00 | 835.00 | 185,500 |
| 2024-10-17 | 765.00 | 930.00 | 735.00 | 810.00 | 810.00 | 465,300 |
| 2024-10-16 | 765.00 | 765.00 | 735.00 | 755.00 | 755.00 | 4,600 |
| 2024-10-15 | 750.00 | 780.00 | 715.00 | 770.00 | 770.00 | 17,300 |
| 2024-10-14 | 770.00 | 770.00 | 730.00 | 750.00 | 750.00 | 39,500 |
| 2024-10-11 | 740.00 | 770.00 | 740.00 | 770.00 | 770.00 | 4,100 |
| 2024-10-10 | 745.00 | 755.00 | 720.00 | 745.00 | 745.00 | 13,300 |
| 2024-10-09 | 745.00 | 800.00 | 715.00 | 750.00 | 750.00 | 37,800 |
| 2024-10-08 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | 69,800 |
| 2024-10-07 | 745.00 | 745.00 | 735.00 | 735.00 | 735.00 | 80,900 |
| 2024-10-04 | 750.00 | 785.00 | 740.00 | 745.00 | 745.00 | 22,600 |
| 2024-10-03 | 755.00 | 775.00 | 745.00 | 745.00 | 745.00 | 23,900 |
| 2024-10-02 | 750.00 | 795.00 | 725.00 | 775.00 | 775.00 | 71,700 |
| 2024-10-01 | 805.00 | 805.00 | 750.00 | 795.00 | 795.00 | 53,100 |
| 2024-09-30 | 795.00 | 825.00 | 785.00 | 805.00 | 805.00 | 119,000 |
| 2024-09-27 | 820.00 | 820.00 | 790.00 | 790.00 | 790.00 | 45,100 |
| 2024-09-26 | 785.00 | 820.00 | 780.00 | 810.00 | 810.00 | 107,000 |
| 2024-09-25 | 790.00 | 790.00 | 770.00 | 785.00 | 785.00 | 49,200 |
| 2024-09-24 | 790.00 | 800.00 | 750.00 | 790.00 | 790.00 | 75,600 |
| 2024-09-23 | 805.00 | 850.00 | 760.00 | 790.00 | 790.00 | 428,400 |
| 2024-09-20 | 875.00 | 875.00 | 795.00 | 805.00 | 805.00 | 352,300 |
| 2024-09-19 | 970.00 | 1,050.00 | 800.00 | 875.00 | 875.00 | 1,315,100 |
| 2024-09-18 | 870.00 | 905.00 | 805.00 | 905.00 | 905.00 | 2,344,600 |
| 2024-09-17 | 600.00 | 725.00 | 600.00 | 725.00 | 725.00 | 675,300 |
| 2024-09-13 | 620.00 | 620.00 | 580.00 | 580.00 | 580.00 | 181,000 |
| 2024-09-12 | 560.00 | 650.00 | 560.00 | 615.00 | 615.00 | 625,000 |
| 2024-09-11 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 149,800 |
| 2024-09-10 | 575.00 | 575.00 | 515.00 | 535.00 | 535.00 | 234,100 |
| 2024-09-09 | 515.00 | 595.00 | 515.00 | 575.00 | 575.00 | 123,700 |
| 2024-09-06 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 15,100 |
| 2024-09-05 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 30,400 |
| 2024-09-04 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | 18,900 |
| 2024-09-03 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 5,300 |
| 2024-09-02 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 21,900 |
| 2024-08-30 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 7,800 |
| 2024-08-29 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 3,000 |
| 2024-08-28 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 12,700 |
| 2024-08-27 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 14,600 |
| 2024-08-26 | 530.00 | 530.00 | 500.00 | 510.00 | 510.00 | 72,000 |
| 2024-08-23 | 500.00 | 595.00 | 500.00 | 530.00 | 530.00 | 162,900 |
| 2024-08-22 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | 25,300 |
| 2024-08-21 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 26,600 |
| 2024-08-20 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 3,700 |
| 2024-08-19 | 520.00 | 555.00 | 500.00 | 515.00 | 515.00 | 120,700 |
| 2024-08-16 | 490.00 | 600.00 | 490.00 | 515.00 | 515.00 | 91,800 |
| 2024-08-15 | 490.00 | 505.00 | 484.00 | 494.00 | 494.00 | 3,100 |
| 2024-08-14 | 496.00 | 505.00 | 496.00 | 500.00 | 500.00 | 3,800 |
| 2024-08-13 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 200 |
| 2024-08-12 | 494.00 | 500.00 | 492.00 | 500.00 | 500.00 | 5,100 |
| 2024-08-09 | 498.00 | 500.00 | 494.00 | 494.00 | 494.00 | 14,200 |
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.