Price History - BMAS

Kembali ke Company
Ticker: BMAS
Company: PT Bank Maspion Indonesia Tbk.
Date Open High Low Close Volume Value
18-May-2026 496.00 498.00 460.00 496.00 23,500 0
15-May-2026 496.00 496.00 496.00 496.00 0 0
14-May-2026 496.00 496.00 496.00 496.00 0 0
13-May-2026 484.00 496.00 484.00 496.00 1,800 0
12-May-2026 486.00 496.00 486.00 496.00 5,300 0
11-May-2026 484.00 496.00 484.00 496.00 200 0
08-May-2026 492.00 498.00 492.00 498.00 6,400 0
07-May-2026 496.00 498.00 490.00 492.00 3,300 0
06-May-2026 505.00 505.00 484.00 498.00 45,200 0
05-May-2026 498.00 570.00 486.00 500.00 49,200 0
04-May-2026 500.00 590.00 488.00 498.00 223,300 0
30-Apr-2026 500.00 500.00 488.00 500.00 5,100 0
29-Apr-2026 505.00 505.00 488.00 500.00 7,500 0
28-Apr-2026 505.00 505.00 482.00 500.00 1,900 0
27-Apr-2026 505.00 505.00 488.00 498.00 13,000 0
24-Apr-2026 492.00 500.00 490.00 500.00 21,200 0
23-Apr-2026 505.00 505.00 492.00 500.00 5,500 0
22-Apr-2026 496.00 505.00 492.00 500.00 5,000 0
21-Apr-2026 505.00 530.00 490.00 510.00 35,600 0
20-Apr-2026 515.00 575.00 494.00 505.00 43,400 0
17-Apr-2026 505.00 510.00 492.00 510.00 50,200 0
16-Apr-2026 500.00 505.00 490.00 500.00 32,200 0
15-Apr-2026 505.00 505.00 490.00 500.00 23,200 0
14-Apr-2026 498.00 498.00 492.00 498.00 16,400 0
13-Apr-2026 500.00 500.00 490.00 498.00 37,800 0
10-Apr-2026 510.00 510.00 496.00 500.00 3,600 0
09-Apr-2026 515.00 515.00 484.00 505.00 16,200 0
08-Apr-2026 505.00 505.00 492.00 498.00 6,400 0
07-Apr-2026 492.00 510.00 472.00 498.00 8,400 0
06-Apr-2026 510.00 510.00 488.00 492.00 37,500 0
02-Apr-2026 500.00 575.00 492.00 510.00 100,500 0
01-Apr-2026 540.00 540.00 490.00 492.00 39,000 0
31-Mar-2026 500.00 550.00 482.00 540.00 155,900 0
30-Mar-2026 482.00 500.00 482.00 500.00 4,700 0
27-Mar-2026 498.00 500.00 482.00 500.00 6,200 0
26-Mar-2026 486.00 498.00 486.00 498.00 15,300 0
25-Mar-2026 500.00 500.00 490.00 490.00 8,600 0
17-Mar-2026 500.00 500.00 500.00 500.00 0 0
16-Mar-2026 480.00 500.00 470.00 500.00 3,700 0
13-Mar-2026 498.00 500.00 478.00 500.00 2,800 0
12-Mar-2026 500.00 500.00 496.00 500.00 7,700 0
11-Mar-2026 500.00 505.00 478.00 505.00 7,500 0
10-Mar-2026 496.00 500.00 484.00 500.00 18,900 0
09-Mar-2026 498.00 498.00 478.00 496.00 5,700 0
06-Mar-2026 500.00 500.00 494.00 498.00 500 0
05-Mar-2026 496.00 496.00 496.00 496.00 1,200 0
04-Mar-2026 494.00 500.00 492.00 494.00 6,200 0
03-Mar-2026 500.00 500.00 492.00 500.00 15,200 0
02-Mar-2026 498.00 500.00 490.00 500.00 8,900 0
27-Feb-2026 496.00 498.00 496.00 498.00 8,500 0
26-Feb-2026 500.00 500.00 492.00 500.00 4,800 0
25-Feb-2026 505.00 515.00 494.00 500.00 76,300 0
24-Feb-2026 505.00 505.00 496.00 500.00 15,900 0
23-Feb-2026 498.00 505.00 498.00 505.00 32,000 0
20-Feb-2026 500.00 500.00 494.00 500.00 26,200 0
19-Feb-2026 494.00 500.00 494.00 498.00 9,300 0
18-Feb-2026 500.00 500.00 496.00 496.00 61,100 0
13-Feb-2026 500.00 500.00 492.00 500.00 45,600 0
12-Feb-2026 510.00 510.00 498.00 500.00 129,100 0
11-Feb-2026 505.00 530.00 496.00 500.00 26,300 0
10-Feb-2026 500.00 500.00 494.00 496.00 73,700 0
09-Feb-2026 500.00 530.00 496.00 500.00 67,600 0
06-Feb-2026 585.00 585.00 498.00 500.00 458,800 0
05-Feb-2026 560.00 595.00 555.00 585.00 24,100 0
04-Feb-2026 580.00 615.00 560.00 580.00 8,600 0
03-Feb-2026 560.00 585.00 535.00 580.00 171,300 0
02-Feb-2026 570.00 570.00 560.00 565.00 7,600 0
30-Jan-2026 555.00 645.00 555.00 600.00 16,600 0
29-Jan-2026 610.00 610.00 570.00 600.00 10,400 0
28-Jan-2026 605.00 605.00 580.00 600.00 18,900 0
27-Jan-2026 620.00 620.00 575.00 605.00 14,400 0
26-Jan-2026 620.00 620.00 605.00 615.00 7,800 0
23-Jan-2026 610.00 620.00 605.00 620.00 9,200 0
22-Jan-2026 630.00 640.00 610.00 630.00 3,400 0
21-Jan-2026 635.00 635.00 610.00 630.00 6,000 0
20-Jan-2026 625.00 640.00 625.00 640.00 14,400 0
19-Jan-2026 625.00 625.00 615.00 625.00 41,600 0
15-Jan-2026 660.00 660.00 595.00 625.00 163,900 0
14-Jan-2026 660.00 660.00 630.00 630.00 9,300 0
13-Jan-2026 660.00 660.00 630.00 645.00 3,800 0
12-Jan-2026 635.00 650.00 630.00 640.00 13,600 0
09-Jan-2026 650.00 650.00 635.00 650.00 28,700 0
08-Jan-2026 645.00 680.00 645.00 660.00 29,700 0
07-Jan-2026 675.00 695.00 645.00 660.00 112,100 0
06-Jan-2026 665.00 700.00 650.00 665.00 282,700 0
05-Jan-2026 645.00 685.00 610.00 665.00 38,500 0
02-Jan-2026 670.00 675.00 645.00 645.00 39,000 0
30-Dec-2025 675.00 675.00 645.00 650.00 10,000 0
29-Dec-2025 680.00 680.00 660.00 680.00 18,200 0
24-Dec-2025 625.00 685.00 620.00 680.00 98,300 0
23-Dec-2025 640.00 640.00 600.00 625.00 18,400 0
22-Dec-2025 635.00 635.00 630.00 630.00 4,100 0
19-Dec-2025 635.00 645.00 630.00 645.00 10,100 0
18-Dec-2025 630.00 640.00 630.00 635.00 12,600 0
17-Dec-2025 650.00 650.00 600.00 630.00 107,100 0
16-Dec-2025 675.00 680.00 670.00 670.00 13,300 0
15-Dec-2025 640.00 665.00 640.00 665.00 12,300 0
12-Dec-2025 670.00 670.00 655.00 655.00 21,200 0
11-Dec-2025 670.00 670.00 650.00 670.00 18,100 0
10-Dec-2025 680.00 680.00 650.00 670.00 49,000 0