Price History - BMAS

Kembali ke Company
Ticker: BMAS
Company: PT Bank Maspion Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 746.73 800.62 700.54 712.09 1,889,522 0
28-Dec-2021 800.62 846.81 742.88 746.73 3,210,084 0
27-Dec-2021 850.66 866.05 796.77 796.77 3,281,009 0
24-Dec-2021 927.64 977.68 854.50 854.50 2,036,569 0
23-Dec-2021 842.96 966.13 789.07 916.09 4,040,663 0
22-Dec-2021 842.96 842.96 842.96 842.96 511,805 0
21-Dec-2021 962.28 962.28 904.54 904.54 232,260 0
20-Dec-2021 1,039.26 1,050.81 969.98 969.98 1,122,074 0
17-Dec-2021 989.22 1,062.36 977.68 1,039.26 3,843,475 0
16-Dec-2021 885.30 1,058.51 885.30 977.68 6,914,307 0
15-Dec-2021 773.67 943.03 773.67 885.30 5,707,278 0
14-Dec-2021 742.88 823.71 712.09 769.82 5,218,075 0
13-Dec-2021 592.76 735.18 588.92 735.18 5,033,357 0
10-Dec-2021 556.20 600.46 554.27 588.92 1,336,928 0
09-Dec-2021 556.20 560.05 556.20 556.20 322,930 0
08-Dec-2021 560.05 560.05 542.73 556.20 1,018,414 0
07-Dec-2021 544.65 575.44 544.65 556.20 883,058 0
06-Dec-2021 542.73 556.20 542.73 544.65 159,516 0
03-Dec-2021 542.73 550.42 542.73 546.58 452,311 0
02-Dec-2021 542.73 542.73 529.25 538.88 308,382 0
01-Dec-2021 536.95 552.35 536.95 542.73 157,958 0
30-Nov-2021 536.95 565.82 536.95 536.95 324,229 0
29-Nov-2021 535.03 548.50 525.40 546.58 144,968 0
26-Nov-2021 544.65 558.12 536.95 542.73 178,482 0
25-Nov-2021 556.20 558.12 548.50 548.50 251,745 0
24-Nov-2021 550.42 558.12 538.88 556.20 233,819 0
23-Nov-2021 558.12 558.12 544.65 550.42 268,373 0
22-Nov-2021 577.37 577.37 563.90 563.90 848,765 0
19-Nov-2021 563.90 592.76 563.90 573.52 2,194,267 0
18-Nov-2021 548.50 577.37 548.50 561.97 2,165,949 0
17-Nov-2021 527.33 552.35 527.33 548.50 1,085,962 0
16-Nov-2021 515.78 531.18 513.86 527.33 516,741 0
15-Nov-2021 511.93 527.33 496.54 513.86 866,691 0
12-Nov-2021 513.86 523.48 508.08 508.08 852,662 0
11-Nov-2021 531.18 538.88 504.23 510.01 454,909 0
10-Nov-2021 515.78 535.03 515.78 527.33 1,597,767 0
09-Nov-2021 536.95 550.42 500.39 515.78 2,525,252 0
08-Nov-2021 535.03 592.76 521.56 536.95 5,065,053 0
05-Nov-2021 525.40 538.88 515.78 535.03 1,160,265 0
04-Nov-2021 527.33 538.88 521.56 525.40 237,976 0
03-Nov-2021 540.80 542.73 523.48 527.33 305,264 0
02-Nov-2021 548.50 548.50 529.25 540.80 744,585 0
01-Nov-2021 538.88 577.37 529.25 554.27 473,874 0
29-Oct-2021 558.12 560.05 542.73 546.58 448,154 0
28-Oct-2021 577.37 594.69 538.88 550.42 1,289,645 0
27-Oct-2021 613.93 613.93 569.67 577.37 938,136 0
26-Oct-2021 625.48 631.26 583.14 594.69 927,224 0
25-Oct-2021 606.24 625.48 592.76 613.93 1,078,688 0
22-Oct-2021 596.61 612.01 577.37 592.76 1,726,888 0
21-Oct-2021 619.71 625.48 579.29 583.14 1,324,198 0
19-Oct-2021 563.90 615.86 538.88 615.86 1,281,331 0
18-Oct-2021 490.76 615.86 490.76 558.12 6,539,156 0
15-Oct-2021 490.76 502.31 490.76 492.69 10,651 0
14-Oct-2021 477.29 517.71 473.44 490.76 369,954 0
13-Oct-2021 496.54 496.54 471.52 492.69 52,999 0
12-Oct-2021 492.69 504.23 492.69 496.54 500,374 0
11-Oct-2021 494.61 494.61 484.99 492.69 40,788 0
08-Oct-2021 506.16 506.16 488.84 488.84 113,012 0
07-Oct-2021 504.23 504.23 494.61 494.61 50,920 0
06-Oct-2021 481.14 510.01 481.14 494.61 67,547 0
05-Oct-2021 500.39 508.08 494.61 500.39 77,939 0
04-Oct-2021 519.63 519.63 484.99 500.39 366,577 0
01-Oct-2021 477.29 527.33 448.42 519.63 578,833 0
30-Sep-2021 481.14 481.14 475.37 479.22 68,587 0
29-Sep-2021 433.03 494.61 409.93 479.22 160,815 0
28-Sep-2021 467.67 467.67 433.03 433.03 101,062 0
27-Sep-2021 483.06 486.91 463.82 463.82 59,753 0
24-Sep-2021 481.14 486.91 481.14 483.06 15,328 0
23-Sep-2021 481.14 490.76 481.14 481.14 62,351 0
22-Sep-2021 492.69 492.69 481.14 481.14 113,012 0
21-Sep-2021 488.84 488.84 479.22 488.84 88,072 0
20-Sep-2021 496.54 504.23 477.29 488.84 56,376 0
17-Sep-2021 492.69 500.39 492.69 492.69 30,916 0
16-Sep-2021 494.61 500.39 494.61 498.46 24,680 0
15-Sep-2021 492.69 511.93 492.69 494.61 156,659 0
14-Sep-2021 498.46 504.23 492.69 492.69 67,807 0
13-Sep-2021 498.46 504.23 498.46 498.46 70,405 0
10-Sep-2021 498.46 508.08 498.46 498.46 83,915 0
09-Sep-2021 529.25 529.25 494.61 498.46 267,853 0
08-Sep-2021 531.18 536.95 521.56 531.18 379,567 0
07-Sep-2021 523.48 527.33 521.56 527.33 178,222 0
06-Sep-2021 508.08 538.88 508.08 519.63 532,589 0
03-Sep-2021 504.23 504.23 486.91 500.39 143,149 0
02-Sep-2021 511.93 511.93 475.37 496.54 452,051 0
01-Sep-2021 504.23 527.33 504.23 510.01 246,809 0
31-Aug-2021 525.40 531.18 504.23 504.23 110,155 0
30-Aug-2021 529.25 529.25 504.23 523.48 70,405 0
27-Aug-2021 502.31 531.18 486.91 502.31 133,017 0
26-Aug-2021 527.33 527.33 502.31 504.23 228,104 0
25-Aug-2021 504.23 542.73 486.91 513.86 202,383 0
24-Aug-2021 535.03 535.03 506.16 519.63 206,540 0
23-Aug-2021 511.93 546.58 506.16 531.18 410,223 0
20-Aug-2021 504.23 513.86 469.59 506.16 248,628 0
19-Aug-2021 508.08 508.08 490.76 504.23 313,058 0
18-Aug-2021 498.46 510.01 469.59 498.46 341,896 0
16-Aug-2021 502.31 508.08 486.91 498.46 246,290 0
13-Aug-2021 515.78 533.10 481.14 502.31 453,610 0
12-Aug-2021 550.42 550.42 511.93 515.78 798,364 0
10-Aug-2021 590.84 590.84 550.42 550.42 544,799 0
09-Aug-2021 615.86 631.26 590.84 590.84 506,609 0