Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 123,700 |
| 2026-10-16 | 410.00 | 478.00 | 408.00 | 408.00 | 408.00 | 363,600 |
| 2026-10-15 | 486.00 | 486.00 | 470.00 | 480.00 | 480.00 | 58,700 |
| 2026-10-14 | 480.00 | 488.00 | 472.00 | 488.00 | 488.00 | 50,500 |
| 2026-10-13 | 494.00 | 494.00 | 474.00 | 486.00 | 486.00 | 28,400 |
| 2026-10-12 | 480.00 | 486.00 | 478.00 | 484.00 | 484.00 | 49,200 |
| 2026-10-09 | 474.00 | 478.00 | 474.00 | 478.00 | 478.00 | 7,000 |
| 2026-10-08 | 472.00 | 480.00 | 472.00 | 478.00 | 478.00 | 60,900 |
| 2026-10-07 | 484.00 | 484.00 | 474.00 | 474.00 | 474.00 | 60,200 |
| 2026-10-06 | 478.00 | 478.00 | 472.00 | 476.00 | 476.00 | 58,800 |
| 2026-10-05 | 476.00 | 482.00 | 462.00 | 478.00 | 478.00 | 228,300 |
| 2026-10-02 | 484.00 | 484.00 | 472.00 | 474.00 | 474.00 | 60,100 |
| 2026-10-01 | 484.00 | 488.00 | 472.00 | 484.00 | 484.00 | 40,100 |
| 2026-09-30 | 490.00 | 494.00 | 480.00 | 482.00 | 482.00 | 20,400 |
| 2026-09-29 | 480.00 | 488.00 | 470.00 | 488.00 | 488.00 | 134,100 |
| 2026-09-28 | 490.00 | 492.00 | 472.00 | 478.00 | 478.00 | 176,200 |
| 2026-09-25 | 505.00 | 510.00 | 482.00 | 490.00 | 490.00 | 316,100 |
| 2026-09-24 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 47,800 |
| 2026-09-23 | 505.00 | 510.00 | 494.00 | 510.00 | 510.00 | 120,200 |
| 2026-09-22 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 190,500 |
| 2026-09-21 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 56,600 |
| 2026-09-18 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 234,600 |
| 2026-09-17 | 515.00 | 520.00 | 500.00 | 510.00 | 510.00 | 423,200 |
| 2026-09-16 | 530.00 | 560.00 | 505.00 | 515.00 | 515.00 | 611,600 |
| 2026-09-15 | 525.00 | 560.00 | 510.00 | 530.00 | 530.00 | 403,000 |
| 2026-09-14 | 520.00 | 535.00 | 515.00 | 515.00 | 515.00 | 203,700 |
| 2026-09-11 | 545.00 | 555.00 | 510.00 | 520.00 | 520.00 | 272,000 |
| 2026-09-10 | 540.00 | 545.00 | 510.00 | 525.00 | 525.00 | 455,900 |
| 2026-09-09 | 575.00 | 600.00 | 520.00 | 530.00 | 530.00 | 904,000 |
| 2026-09-08 | 505.00 | 630.00 | 505.00 | 570.00 | 570.00 | 6,666,200 |
| 2026-09-07 | 505.00 | 550.00 | 498.00 | 505.00 | 505.00 | 312,100 |
| 2026-09-04 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 97,200 |
| 2026-09-03 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 112,500 |
| 2026-09-02 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 131,500 |
| 2026-09-01 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 108,000 |
| 2026-08-31 | 505.00 | 520.00 | 498.00 | 510.00 | 510.00 | 349,000 |
| 2026-08-28 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 48,900 |
| 2026-08-27 | 520.00 | 525.00 | 498.00 | 498.00 | 498.00 | 133,400 |
| 2026-08-26 | 525.00 | 530.00 | 505.00 | 525.00 | 525.00 | 160,900 |
| 2026-08-25 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-08-24 | 525.00 | 560.00 | 515.00 | 530.00 | 530.00 | 1,188,700 |
| 2026-08-21 | 540.00 | 540.00 | 490.00 | 500.00 | 500.00 | 154,900 |
| 2026-08-20 | 515.00 | 520.00 | 496.00 | 496.00 | 496.00 | 185,900 |
| 2026-08-19 | 488.00 | 500.00 | 484.00 | 488.00 | 488.00 | 231,300 |
| 2026-08-18 | 492.00 | 498.00 | 482.00 | 494.00 | 494.00 | 435,100 |
| 2026-08-17 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2026-08-14 | 498.00 | 498.00 | 490.00 | 492.00 | 492.00 | 47,000 |
| 2026-08-13 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 76,100 |
| 2026-08-12 | 494.00 | 505.00 | 484.00 | 500.00 | 500.00 | 262,100 |
| 2026-08-11 | 510.00 | 515.00 | 492.00 | 492.00 | 492.00 | 258,600 |
| 2026-08-10 | 585.00 | 610.00 | 492.00 | 510.00 | 510.00 | 3,200,600 |
| 2026-08-07 | 482.00 | 600.00 | 476.00 | 500.00 | 500.00 | 1,223,100 |
| 2026-08-06 | 500.00 | 500.00 | 474.00 | 482.00 | 482.00 | 41,900 |
| 2026-08-05 | 484.00 | 580.00 | 464.00 | 470.00 | 470.00 | 325,000 |
| 2026-08-04 | 488.00 | 488.00 | 472.00 | 480.00 | 480.00 | 19,600 |
| 2026-08-03 | 480.00 | 488.00 | 474.00 | 488.00 | 488.00 | 12,700 |
| 2026-07-31 | 496.00 | 496.00 | 474.00 | 488.00 | 488.00 | 2,200 |
| 2026-07-30 | 482.00 | 482.00 | 480.00 | 482.00 | 482.00 | 6,200 |
| 2026-07-29 | 500.00 | 500.00 | 472.00 | 482.00 | 482.00 | 3,100 |
| 2026-07-28 | 500.00 | 500.00 | 484.00 | 484.00 | 484.00 | 500 |
Page 1 of 21 · 1,218 trading daysOlder →
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.