Price History - BMAS

Kembali ke Company
Ticker: BMAS
Company: PT Bank Maspion Indonesia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 538.88 577.37 519.63 538.88 387,621 0
06-Jun-2022 588.92 588.92 550.42 550.42 361,381 0
03-Jun-2022 627.41 627.41 588.92 590.84 1,576,464 0
02-Jun-2022 673.60 679.37 627.41 631.26 986,459 0
31-May-2022 637.03 721.71 637.03 673.60 3,924,533 0
30-May-2022 577.37 669.75 577.37 635.10 3,810,221 0
27-May-2022 531.18 619.71 531.18 558.12 755,497 0
25-May-2022 527.33 538.88 525.40 531.18 105,478 0
24-May-2022 523.48 525.40 523.48 525.40 17,406 0
23-May-2022 527.33 527.33 521.56 523.48 22,602 0
20-May-2022 540.80 540.80 523.48 523.48 28,577 0
19-May-2022 523.48 542.73 519.63 540.80 230,182 0
18-May-2022 519.63 523.48 511.93 523.48 170,428 0
17-May-2022 500.39 523.48 500.39 523.48 150,423 0
13-May-2022 481.14 498.46 481.14 498.46 66,768 0
12-May-2022 486.91 486.91 473.44 481.14 67,028 0
11-May-2022 494.61 494.61 484.99 486.91 128,341 0
10-May-2022 492.69 498.46 471.52 494.61 73,263 0
09-May-2022 500.39 500.39 492.69 492.69 101,062 0
28-Apr-2022 500.39 500.39 496.54 496.54 178,222 0
27-Apr-2022 502.31 502.31 492.69 500.39 49,881 0
26-Apr-2022 517.71 517.71 502.31 502.31 180,820 0
25-Apr-2022 519.63 519.63 511.93 517.71 32,215 0
22-Apr-2022 519.63 521.56 510.01 519.63 46,763 0
21-Apr-2022 542.73 550.42 519.63 519.63 112,233 0
20-Apr-2022 538.88 544.65 525.40 542.73 339,817 0
19-Apr-2022 492.69 565.82 492.69 536.95 76,381 0
18-Apr-2022 510.01 510.01 504.23 510.01 28,058 0
14-Apr-2022 502.31 527.33 502.31 510.01 38,450 0
13-Apr-2022 511.93 536.95 494.61 502.31 38,450 0
12-Apr-2022 523.48 527.33 511.93 511.93 42,087 0
11-Apr-2022 533.10 548.50 523.48 523.48 152,762 0
08-Apr-2022 554.27 554.27 519.63 533.10 164,972 0
07-Apr-2022 502.31 627.41 502.31 554.27 1,520,087 0
06-Apr-2022 494.61 502.31 492.69 502.31 69,886 0
05-Apr-2022 498.46 508.08 494.61 494.61 15,847 0
04-Apr-2022 517.71 517.71 496.54 498.46 17,926 0
01-Apr-2022 498.46 521.56 490.76 517.71 26,499 0
31-Mar-2022 506.16 511.93 490.76 498.46 181,340 0
30-Mar-2022 488.84 506.16 488.84 506.16 80,278 0
29-Mar-2022 502.31 510.01 488.84 490.76 104,179 0
28-Mar-2022 508.08 508.08 477.29 488.84 202,383 0
25-Mar-2022 517.71 517.71 508.08 508.08 18,705 0
24-Mar-2022 523.48 529.25 517.71 517.71 26,239 0
23-Mar-2022 529.25 529.25 506.16 515.78 17,666 0
22-Mar-2022 511.93 531.18 510.01 531.18 364,498 0
21-Mar-2022 527.33 527.33 504.23 515.78 25,720 0
18-Mar-2022 531.18 531.18 517.71 527.33 108,596 0
17-Mar-2022 525.40 529.25 496.54 517.71 70,665 0
16-Mar-2022 513.86 533.10 513.86 525.40 85,733 0
15-Mar-2022 521.56 527.33 515.78 515.78 154,840 0
14-Mar-2022 510.01 527.33 510.01 517.71 125,223 0
11-Mar-2022 504.23 504.23 496.54 500.39 55,597 0
10-Mar-2022 483.06 500.39 483.06 500.39 24,421 0
09-Mar-2022 473.44 486.91 473.44 486.91 109,115 0
08-Mar-2022 473.44 484.99 473.44 483.06 56,896 0
07-Mar-2022 490.76 490.76 473.44 473.44 220,829 0
04-Mar-2022 519.63 536.95 488.84 490.76 463,222 0
02-Mar-2022 554.27 556.20 519.63 519.63 233,819 0
01-Mar-2022 550.42 556.20 546.58 554.27 65,729 0
25-Feb-2022 552.35 561.97 550.42 550.42 87,292 0
24-Feb-2022 565.82 565.82 552.35 552.35 215,893 0
23-Feb-2022 571.59 577.37 561.97 569.67 91,969 0
22-Feb-2022 590.84 590.84 575.44 575.44 30,396 0
21-Feb-2022 590.84 596.61 573.52 573.52 119,507 0
18-Feb-2022 563.90 596.61 550.42 592.76 345,273 0
17-Feb-2022 567.75 569.67 558.12 563.90 76,900 0
16-Feb-2022 567.75 571.59 567.75 569.67 52,739 0
15-Feb-2022 569.67 575.44 567.75 567.75 402,429 0
14-Feb-2022 586.99 588.92 567.75 567.75 203,163 0
11-Feb-2022 596.61 608.16 577.37 583.14 180,041 0
10-Feb-2022 631.26 642.80 596.61 596.61 534,927 0
09-Feb-2022 569.67 619.71 569.67 619.71 438,801 0
08-Feb-2022 569.67 585.07 538.88 569.67 382,684 0
07-Feb-2022 563.90 585.07 563.90 567.75 171,727 0
04-Feb-2022 556.20 579.29 554.27 561.97 119,507 0
03-Feb-2022 577.37 581.22 538.88 554.27 233,819 0
02-Feb-2022 573.52 585.07 558.12 577.37 1,858,346 0
31-Jan-2022 581.22 581.22 561.97 573.52 171,467 0
28-Jan-2022 577.37 586.99 569.67 579.29 81,317 0
27-Jan-2022 594.69 596.61 577.37 586.99 167,830 0
26-Jan-2022 585.07 604.31 577.37 594.69 228,104 0
25-Jan-2022 615.86 615.86 573.52 577.37 391,258 0
24-Jan-2022 633.18 648.58 615.86 615.86 201,084 0
21-Jan-2022 642.80 650.50 631.26 631.26 325,528 0
20-Jan-2022 654.35 663.97 631.26 640.88 198,486 0
19-Jan-2022 692.84 692.84 673.60 673.60 170,948 0
18-Jan-2022 677.45 692.84 654.35 692.84 287,078 0
17-Jan-2022 685.14 685.14 663.97 669.75 138,992 0
14-Jan-2022 677.45 704.39 673.60 679.37 161,595 0
13-Jan-2022 675.52 727.48 654.35 665.90 375,410 0
12-Jan-2022 692.84 692.84 675.52 683.22 130,939 0
11-Jan-2022 681.29 727.48 681.29 685.14 237,716 0
10-Jan-2022 721.71 742.88 675.52 679.37 524,535 0
07-Jan-2022 769.82 835.26 714.01 719.79 2,256,099 0
06-Jan-2022 629.33 769.82 629.33 764.05 3,714,615 0
05-Jan-2022 669.75 669.75 623.56 627.41 898,127 0
04-Jan-2022 685.14 685.14 667.82 669.75 236,157 0
03-Jan-2022 667.82 700.54 662.05 681.29 642,484 0
30-Dec-2021 712.09 712.09 663.97 665.90 1,176,632 0