Price History - BMAS

Kembali ke Company
Ticker: BMAS
Company: PT Bank Maspion Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 660.14 663.15 660.14 660.14 29,028 0
28-Dec-2022 657.12 675.21 657.12 660.14 12,274 0
27-Dec-2022 669.18 672.19 663.15 669.18 38,648 0
26-Dec-2022 678.22 678.22 657.12 669.18 42,464 0
23-Dec-2022 654.11 672.19 654.11 672.19 54,075 0
22-Dec-2022 633.01 669.18 633.01 657.12 21,729 0
21-Dec-2022 672.19 675.21 648.08 672.19 109,975 0
20-Dec-2022 678.22 684.25 651.09 657.12 163,386 0
19-Dec-2022 672.19 693.29 663.15 678.22 109,477 0
16-Dec-2022 690.28 690.28 663.15 672.19 89,904 0
15-Dec-2022 684.25 696.31 663.15 690.28 777,124 0
14-Dec-2022 687.26 720.42 684.25 684.25 98,529 0
13-Dec-2022 714.39 735.49 687.26 717.41 40,307 0
12-Dec-2022 699.32 723.44 675.21 714.39 141,491 0
09-Dec-2022 738.51 741.52 693.29 711.38 112,629 0
08-Dec-2022 750.56 750.56 696.31 717.41 883,616 0
07-Dec-2022 645.06 795.78 645.06 747.55 839,825 0
06-Dec-2022 678.22 678.22 642.05 660.14 298,409 0
05-Dec-2022 617.93 678.22 617.93 654.11 565,633 0
02-Dec-2022 645.06 657.12 633.01 648.08 441,559 0
01-Dec-2022 684.25 684.25 639.04 645.06 764,186 0
30-Nov-2022 696.31 696.31 678.22 684.25 1,283,541 0
29-Nov-2022 654.11 711.38 654.11 690.28 6,286,996 0
28-Nov-2022 608.89 654.11 605.88 654.11 1,160,959 0
25-Nov-2022 596.83 617.93 596.83 608.89 1,412,757 0
24-Nov-2022 620.95 626.98 596.83 599.85 686,059 0
23-Nov-2022 593.82 614.92 590.81 614.92 969,705 0
22-Nov-2022 633.01 633.01 572.72 593.82 1,336,289 0
21-Nov-2022 651.09 723.44 581.76 605.88 3,274,539 0
18-Nov-2022 652.43 681.29 617.78 621.63 2,749,719 0
17-Nov-2022 552.35 658.20 544.65 654.35 1,947,198 0
16-Nov-2022 556.20 556.20 527.33 552.35 395,415 0
15-Nov-2022 508.08 558.12 508.08 542.73 496,477 0
14-Nov-2022 531.18 535.03 492.69 508.08 31,175 0
11-Nov-2022 500.39 515.78 500.39 515.78 4,156 0
10-Nov-2022 494.61 508.08 492.69 500.39 42,347 0
09-Nov-2022 511.93 511.93 492.69 506.16 11,690 0
08-Nov-2022 515.78 515.78 511.93 511.93 5,975 0
07-Nov-2022 502.31 515.78 502.31 515.78 4,676 0
04-Nov-2022 492.69 502.31 492.69 502.31 14,548 0
03-Nov-2022 496.54 496.54 488.84 492.69 98,204 0
02-Nov-2022 515.78 515.78 500.39 500.39 7,534 0
01-Nov-2022 504.23 527.33 492.69 498.46 29,876 0
31-Oct-2022 513.86 554.27 500.39 504.23 203,423 0
28-Oct-2022 496.54 510.01 486.91 500.39 312,279 0
27-Oct-2022 494.61 500.39 492.69 496.54 30,396 0
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