Price History - BMAS

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