Price History - BMAS

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