Price History - BMAS

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