Price History - BMAS

Kembali ke Company
Ticker: BMAS
Company: PT Bank Maspion Indonesia Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 494.61 494.61 492.69 494.61 9,612 0
25-Oct-2022 502.31 502.31 492.69 492.69 16,107 0
24-Oct-2022 500.39 500.39 484.99 492.69 29,097 0
21-Oct-2022 496.54 502.31 492.69 502.31 36,631 0
20-Oct-2022 496.54 498.46 492.69 496.54 168,090 0
19-Oct-2022 508.08 508.08 486.91 496.54 85,993 0
18-Oct-2022 488.84 488.84 481.14 486.91 16,886 0
17-Oct-2022 498.46 498.46 483.06 488.84 59,753 0
14-Oct-2022 502.31 502.31 488.84 490.76 144,968 0
13-Oct-2022 500.39 502.31 494.61 494.61 51,959 0
12-Oct-2022 492.69 500.39 492.69 500.39 39,489 0
11-Oct-2022 488.84 500.39 488.84 494.61 27,538 0
10-Oct-2022 488.84 490.76 477.29 488.84 140,291 0
07-Oct-2022 486.91 494.61 486.91 494.61 54,038 0
06-Oct-2022 494.61 496.54 486.91 494.61 20,524 0
05-Oct-2022 502.31 502.31 488.84 494.61 42,866 0
04-Oct-2022 484.99 494.61 483.06 486.91 36,891 0
03-Oct-2022 504.23 504.23 483.06 483.06 36,112 0
30-Sep-2022 494.61 504.23 469.59 494.61 92,748 0
29-Sep-2022 504.23 504.23 494.61 494.61 11,431 0
28-Sep-2022 506.16 506.16 496.54 506.16 3,377 0
27-Sep-2022 506.16 510.01 488.84 506.16 90,410 0
26-Sep-2022 498.46 511.93 492.69 508.08 98,983 0
23-Sep-2022 513.86 513.86 492.69 510.01 55,337 0
22-Sep-2022 517.71 517.71 506.16 517.71 31,175 0
21-Sep-2022 506.16 515.78 506.16 506.16 248,368 0
20-Sep-2022 500.39 506.16 494.61 500.39 130,159 0
19-Sep-2022 513.86 513.86 488.84 500.39 144,448 0
16-Sep-2022 531.18 531.18 513.86 513.86 36,631 0
15-Sep-2022 538.88 538.88 531.18 531.18 14,288 0
14-Sep-2022 538.88 552.35 523.48 538.88 242,652 0
13-Sep-2022 540.80 540.80 531.18 538.88 137,693 0
12-Sep-2022 517.71 542.73 510.01 542.73 45,205 0
09-Sep-2022 515.78 517.71 515.78 517.71 20,264 0
08-Sep-2022 521.56 525.40 508.08 515.78 44,945 0
07-Sep-2022 523.48 558.12 519.63 519.63 54,038 0
06-Sep-2022 531.18 533.10 523.48 523.48 62,092 0
05-Sep-2022 515.78 531.18 515.78 531.18 115,610 0
02-Sep-2022 506.16 515.78 502.31 515.78 48,062 0
01-Sep-2022 498.46 508.08 498.46 506.16 37,670 0
31-Aug-2022 502.31 504.23 498.46 498.46 50,660 0
30-Aug-2022 508.08 510.01 500.39 500.39 32,734 0
29-Aug-2022 504.23 508.08 498.46 504.23 71,964 0
26-Aug-2022 508.08 508.08 498.46 508.08 38,969 0
25-Aug-2022 510.01 510.01 494.61 508.08 83,395 0
24-Aug-2022 500.39 510.01 500.39 510.01 24,161 0
23-Aug-2022 510.01 510.01 498.46 500.39 47,803 0
22-Aug-2022 500.39 511.93 494.61 510.01 38,969 0
19-Aug-2022 515.78 515.78 511.93 511.93 35,852 0
18-Aug-2022 504.23 521.56 504.23 515.78 36,371 0
16-Aug-2022 511.93 527.33 484.99 504.23 38,710 0
15-Aug-2022 511.93 513.86 511.93 511.93 21,563 0
12-Aug-2022 510.01 511.93 510.01 510.01 22,082 0
11-Aug-2022 525.40 525.40 500.39 504.23 436,463 0
10-Aug-2022 525.40 536.95 525.40 536.95 77,680 0
09-Aug-2022 533.10 536.95 521.56 536.95 95,346 0
08-Aug-2022 533.10 533.10 519.63 533.10 80,537 0
05-Aug-2022 535.03 535.03 531.18 533.10 11,431 0
04-Aug-2022 529.25 531.18 517.71 531.18 72,484 0
03-Aug-2022 527.33 536.95 527.33 529.25 353,847 0
02-Aug-2022 531.18 531.18 511.93 527.33 31,435 0
01-Aug-2022 523.48 523.48 504.23 508.08 22,342 0
29-Jul-2022 533.10 533.10 500.39 531.18 62,351 0
28-Jul-2022 531.18 533.10 521.56 533.10 29,876 0
27-Jul-2022 527.33 531.18 519.63 531.18 78,459 0
26-Jul-2022 527.33 527.33 519.63 527.33 30,916 0
25-Jul-2022 519.63 527.33 496.54 523.48 276,686 0
22-Jul-2022 490.76 511.93 481.14 511.93 259,280 0
21-Jul-2022 494.61 511.93 486.91 490.76 228,104 0
20-Jul-2022 483.06 500.39 483.06 484.99 39,489 0
19-Jul-2022 481.14 500.39 481.14 481.14 92,228 0
18-Jul-2022 494.61 494.61 477.29 481.14 174,585 0
15-Jul-2022 506.16 506.16 483.06 483.06 76,121 0
14-Jul-2022 511.93 511.93 506.16 506.16 25,200 0
13-Jul-2022 510.01 517.71 510.01 510.01 181,599 0
12-Jul-2022 511.93 519.63 500.39 511.93 122,105 0
11-Jul-2022 506.16 521.56 488.84 519.63 103,400 0
08-Jul-2022 531.18 535.03 498.46 498.46 269,412 0
07-Jul-2022 527.33 536.95 502.31 535.03 105,478 0
06-Jul-2022 538.88 538.88 511.93 536.95 117,949 0
05-Jul-2022 527.33 540.80 523.48 536.95 110,414 0
04-Jul-2022 536.95 536.95 515.78 533.10 55,597 0
01-Jul-2022 554.27 554.27 527.33 536.95 75,601 0
30-Jun-2022 554.27 565.82 536.95 554.27 44,165 0
29-Jun-2022 560.05 560.05 538.88 554.27 19,225 0
28-Jun-2022 558.12 558.12 535.03 535.03 51,700 0
27-Jun-2022 533.10 577.37 525.40 558.12 197,707 0
24-Jun-2022 533.10 533.10 521.56 533.10 17,146 0
23-Jun-2022 535.03 535.03 523.48 533.10 31,175 0
22-Jun-2022 529.25 536.95 517.71 531.18 57,675 0
21-Jun-2022 523.48 538.88 521.56 535.03 49,102 0
20-Jun-2022 540.80 540.80 519.63 538.88 41,567 0
17-Jun-2022 535.03 542.73 521.56 540.80 45,464 0
16-Jun-2022 535.03 542.73 521.56 535.03 6,494 0
15-Jun-2022 544.65 544.65 525.40 535.03 24,161 0
14-Jun-2022 531.18 552.35 519.63 544.65 46,504 0
13-Jun-2022 538.88 540.80 513.86 531.18 128,860 0
10-Jun-2022 529.25 577.37 529.25 542.73 297,210 0
09-Jun-2022 546.58 546.58 525.40 529.25 86,253 0
08-Jun-2022 538.88 540.80 529.25 538.88 220,569 0