Price History - BMAS

Kembali ke Company
Ticker: BMAS
Company: PT Bank Maspion Indonesia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 488.00 488.00 472.00 480.00 19,600 0
03-Aug-2026 480.00 488.00 474.00 488.00 12,700 0
31-Jul-2026 496.00 496.00 474.00 488.00 2,200 0
30-Jul-2026 482.00 482.00 480.00 482.00 6,200 0
29-Jul-2026 500.00 500.00 472.00 482.00 3,100 0
28-Jul-2026 500.00 500.00 484.00 484.00 500 0
27-Jul-2026 500.00 500.00 472.00 484.00 6,100 0
24-Jul-2026 496.00 510.00 460.00 470.00 22,200 0
23-Jul-2026 500.00 510.00 488.00 496.00 14,600 0
22-Jul-2026 500.00 505.00 486.00 500.00 57,300 0
21-Jul-2026 488.00 488.00 480.00 488.00 2,400 0
20-Jul-2026 500.00 505.00 462.00 488.00 24,300 0
17-Jul-2026 474.00 500.00 474.00 500.00 14,600 0
16-Jul-2026 474.00 474.00 472.00 474.00 3,400 0
15-Jul-2026 472.00 476.00 472.00 476.00 6,600 0
14-Jul-2026 464.00 474.00 464.00 474.00 1,500 0
13-Jul-2026 466.00 472.00 462.00 464.00 4,500 0
10-Jul-2026 462.00 466.00 462.00 466.00 2,900 0
09-Jul-2026 468.00 468.00 468.00 468.00 0 0
08-Jul-2026 496.00 496.00 460.00 468.00 21,700 0
07-Jul-2026 472.00 488.00 472.00 480.00 1,900 0
06-Jul-2026 474.00 474.00 474.00 474.00 100 0
03-Jul-2026 474.00 474.00 474.00 474.00 1,300 0
02-Jul-2026 476.00 476.00 476.00 476.00 500 0
01-Jul-2026 472.00 478.00 462.00 476.00 1,900 0
30-Jun-2026 460.00 480.00 460.00 478.00 2,900 0
29-Jun-2026 480.00 480.00 480.00 480.00 100 0
26-Jun-2026 484.00 494.00 480.00 480.00 2,800 0
25-Jun-2026 486.00 486.00 484.00 484.00 3,100 0
24-Jun-2026 470.00 488.00 466.00 470.00 4,200 0
23-Jun-2026 464.00 484.00 464.00 484.00 2,300 0
22-Jun-2026 464.00 484.00 464.00 484.00 1,400 0
19-Jun-2026 460.00 494.00 460.00 488.00 8,100 0
18-Jun-2026 478.00 478.00 478.00 478.00 3,600 0
17-Jun-2026 498.00 498.00 480.00 480.00 8,300 0
15-Jun-2026 490.00 490.00 480.00 484.00 20,800 0
12-Jun-2026 462.00 496.00 462.00 496.00 21,100 0
11-Jun-2026 458.00 478.00 458.00 466.00 19,900 0
10-Jun-2026 460.00 464.00 454.00 456.00 19,500 0
09-Jun-2026 454.00 470.00 454.00 460.00 7,900 0
08-Jun-2026 476.00 476.00 452.00 472.00 6,500 0
05-Jun-2026 452.00 476.00 452.00 476.00 41,200 0
04-Jun-2026 498.00 498.00 498.00 498.00 0 0
03-Jun-2026 498.00 498.00 498.00 498.00 0 0
02-Jun-2026 492.00 498.00 492.00 498.00 900 0
29-May-2026 500.00 500.00 498.00 498.00 16,200 0
28-May-2026 500.00 500.00 500.00 500.00 0 0
27-May-2026 500.00 500.00 500.00 500.00 0 0
26-May-2026 505.00 505.00 498.00 500.00 15,100 0
25-May-2026 500.00 505.00 496.00 505.00 26,000 0
22-May-2026 498.00 500.00 490.00 500.00 12,500 0
21-May-2026 482.00 510.00 482.00 498.00 89,000 0
20-May-2026 484.00 496.00 482.00 482.00 5,000 0
19-May-2026 484.00 484.00 484.00 484.00 1,000 0
18-May-2026 496.00 498.00 460.00 496.00 23,500 0
15-May-2026 496.00 496.00 496.00 496.00 0 0
14-May-2026 496.00 496.00 496.00 496.00 0 0
13-May-2026 484.00 496.00 484.00 496.00 1,800 0
12-May-2026 486.00 496.00 486.00 496.00 5,300 0
11-May-2026 484.00 496.00 484.00 496.00 200 0
08-May-2026 492.00 498.00 492.00 498.00 6,400 0
07-May-2026 496.00 498.00 490.00 492.00 3,300 0
06-May-2026 505.00 505.00 484.00 498.00 45,200 0
05-May-2026 498.00 570.00 486.00 500.00 49,200 0
04-May-2026 500.00 590.00 488.00 498.00 223,300 0
30-Apr-2026 500.00 500.00 488.00 500.00 5,100 0
29-Apr-2026 505.00 505.00 488.00 500.00 7,500 0
28-Apr-2026 505.00 505.00 482.00 500.00 1,900 0
27-Apr-2026 505.00 505.00 488.00 498.00 13,000 0
24-Apr-2026 492.00 500.00 490.00 500.00 21,200 0
23-Apr-2026 505.00 505.00 492.00 500.00 5,500 0
22-Apr-2026 496.00 505.00 492.00 500.00 5,000 0
21-Apr-2026 505.00 530.00 490.00 510.00 35,600 0
20-Apr-2026 515.00 575.00 494.00 505.00 43,400 0
17-Apr-2026 505.00 510.00 492.00 510.00 50,200 0
16-Apr-2026 500.00 505.00 490.00 500.00 32,200 0
15-Apr-2026 505.00 505.00 490.00 500.00 23,200 0
14-Apr-2026 498.00 498.00 492.00 498.00 16,400 0
13-Apr-2026 500.00 500.00 490.00 498.00 37,800 0
10-Apr-2026 510.00 510.00 496.00 500.00 3,600 0
09-Apr-2026 515.00 515.00 484.00 505.00 16,200 0
08-Apr-2026 505.00 505.00 492.00 498.00 6,400 0
07-Apr-2026 492.00 510.00 472.00 498.00 8,400 0
06-Apr-2026 510.00 510.00 488.00 492.00 37,500 0
02-Apr-2026 500.00 575.00 492.00 510.00 100,500 0
01-Apr-2026 540.00 540.00 490.00 492.00 39,000 0
31-Mar-2026 500.00 550.00 482.00 540.00 155,900 0
30-Mar-2026 482.00 500.00 482.00 500.00 4,700 0
27-Mar-2026 498.00 500.00 482.00 500.00 6,200 0
26-Mar-2026 486.00 498.00 486.00 498.00 15,300 0
25-Mar-2026 500.00 500.00 490.00 490.00 8,600 0
17-Mar-2026 500.00 500.00 500.00 500.00 0 0
16-Mar-2026 480.00 500.00 470.00 500.00 3,700 0
13-Mar-2026 498.00 500.00 478.00 500.00 2,800 0
12-Mar-2026 500.00 500.00 496.00 500.00 7,700 0
11-Mar-2026 500.00 505.00 478.00 505.00 7,500 0
10-Mar-2026 496.00 500.00 484.00 500.00 18,900 0
09-Mar-2026 498.00 498.00 478.00 496.00 5,700 0
06-Mar-2026 500.00 500.00 494.00 498.00 500 0
05-Mar-2026 496.00 496.00 496.00 496.00 1,200 0