Price History - BMAS

Kembali ke Company
Ticker: BMAS
Company: PT Bank Maspion Indonesia Tbk.
Date Open High Low Close Volume Value
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
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