Price History - BMAS

Kembali ke Company
Ticker: BMAS
Company: PT Bank Maspion Indonesia Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 615.86 633.18 604.31 613.93 223,167 0
05-Aug-2021 629.33 646.65 600.46 615.86 1,294,321 0
04-Aug-2021 598.54 642.80 594.69 625.48 1,561,135 0
03-Aug-2021 573.52 600.46 571.59 590.84 364,239 0
02-Aug-2021 585.07 600.46 565.82 565.82 105,478 0
30-Jul-2021 586.99 592.76 575.44 583.14 277,206 0
29-Jul-2021 560.05 600.46 560.05 573.52 477,511 0
28-Jul-2021 561.97 592.76 560.05 561.97 181,599 0
27-Jul-2021 583.14 583.14 567.75 569.67 253,304 0
26-Jul-2021 598.54 606.24 583.14 586.99 263,436 0
23-Jul-2021 604.31 612.01 567.75 598.54 460,884 0
22-Jul-2021 558.12 625.48 554.27 600.46 1,294,581 0
21-Jul-2021 552.35 567.75 550.42 558.12 408,405 0
19-Jul-2021 573.52 575.44 546.58 558.12 396,973 0
16-Jul-2021 579.29 646.65 548.50 571.59 2,719,062 0
15-Jul-2021 598.54 615.86 588.92 588.92 294,093 0
14-Jul-2021 731.33 808.32 631.26 631.26 4,019,619 0
13-Jul-2021 550.42 677.45 544.65 677.45 12,305,668 0
12-Jul-2021 538.88 588.92 538.88 542.73 1,744,294 0
09-Jul-2021 510.01 623.56 496.54 535.03 6,858,450 0
08-Jul-2021 510.01 569.67 481.14 510.01 2,760,630 0
07-Jul-2021 471.52 588.92 471.52 504.23 4,913,590 0
06-Jul-2021 456.12 471.52 456.12 471.52 295,911 0
05-Jul-2021 469.59 477.29 454.20 456.12 327,347 0
02-Jul-2021 461.89 477.29 452.27 469.59 252,525 0
01-Jul-2021 458.05 519.63 452.27 471.52 408,924 0
30-Jun-2021 459.97 479.22 446.50 458.05 225,506 0
29-Jun-2021 469.59 471.52 454.20 459.97 129,380 0
28-Jun-2021 498.46 498.46 461.89 469.59 90,670 0
25-Jun-2021 498.46 513.86 483.06 484.99 127,561 0
24-Jun-2021 469.59 496.54 461.89 496.54 431,267 0
23-Jun-2021 492.69 492.69 469.59 471.52 248,368 0
22-Jun-2021 481.14 500.39 475.37 492.69 253,304 0
21-Jun-2021 504.23 508.08 477.29 481.14 280,323 0