Price History - BMAS

Kembali ke Company
Ticker: BMAS
Company: PT Bank Maspion Indonesia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 570.00 575.00 550.00 565.00 8,900 0
18-Jan-2024 575.00 580.00 570.00 570.00 5,500 0
17-Jan-2024 570.00 585.00 565.00 570.00 14,800 0
16-Jan-2024 580.00 590.00 570.00 570.00 46,200 0
15-Jan-2024 570.00 585.00 570.00 570.00 39,000 0
12-Jan-2024 570.00 595.00 570.00 580.00 104,400 0
11-Jan-2024 575.00 575.00 565.00 570.00 8,400 0
10-Jan-2024 590.00 590.00 565.00 580.00 39,400 0
09-Jan-2024 575.00 585.00 565.00 570.00 600 0
08-Jan-2024 580.00 585.00 565.00 580.00 11,000 0
05-Jan-2024 575.00 590.00 560.00 585.00 37,100 0
04-Jan-2024 575.00 595.00 565.00 585.00 36,100 0
03-Jan-2024 570.00 580.00 565.00 575.00 13,300 0
02-Jan-2024 580.00 580.00 575.00 580.00 5,900 0
29-Dec-2023 560.00 580.00 560.00 580.00 6,600 0
28-Dec-2023 575.00 595.00 560.00 580.00 15,400 0
27-Dec-2023 565.00 575.00 565.00 575.00 61,900 0
22-Dec-2023 570.00 590.00 550.00 565.00 37,300 0
21-Dec-2023 580.00 580.00 565.00 570.00 4,400 0
20-Dec-2023 565.00 580.00 565.00 565.00 9,700 0
19-Dec-2023 570.00 590.00 565.00 565.00 7,200 0
18-Dec-2023 580.00 585.00 565.00 570.00 68,300 0
15-Dec-2023 585.00 585.00 565.00 565.00 48,300 0
14-Dec-2023 580.00 585.00 560.00 585.00 6,300 0
13-Dec-2023 585.00 585.00 555.00 585.00 10,300 0
12-Dec-2023 570.00 600.00 550.00 585.00 58,800 0
11-Dec-2023 575.00 600.00 565.00 565.00 41,100 0
08-Dec-2023 585.00 585.00 570.00 585.00 11,700 0
07-Dec-2023 580.00 585.00 570.00 585.00 21,100 0
06-Dec-2023 585.00 595.00 565.00 570.00 83,300 0
05-Dec-2023 555.00 600.00 555.00 585.00 45,700 0
04-Dec-2023 610.00 625.00 550.00 550.00 266,600 0
01-Dec-2023 615.00 625.00 610.00 610.00 348,300 0
30-Nov-2023 635.00 635.00 620.00 620.00 107,700 0
29-Nov-2023 615.00 640.00 615.00 620.00 95,600 0
28-Nov-2023 625.00 625.00 600.00 610.00 66,200 0
27-Nov-2023 615.00 630.00 615.00 625.00 68,600 0
24-Nov-2023 620.00 640.00 610.00 615.00 134,800 0
23-Nov-2023 635.00 660.00 595.00 620.00 515,800 0
22-Nov-2023 645.00 690.00 620.00 655.00 323,800 0
21-Nov-2023 655.00 670.00 635.00 660.00 90,600 0
20-Nov-2023 645.00 670.00 625.00 655.00 155,100 0
17-Nov-2023 700.00 700.00 600.00 645.00 572,300 0
16-Nov-2023 700.00 730.00 650.00 685.00 699,800 0
15-Nov-2023 605.00 705.00 555.00 690.00 1,179,700 0
14-Nov-2023 700.00 710.00 600.00 600.00 706,000 0
13-Nov-2023 770.00 775.00 660.00 700.00 237,000 0
10-Nov-2023 865.00 865.00 760.00 775.00 192,400 0
09-Nov-2023 925.00 925.00 835.00 870.00 226,800 0
08-Nov-2023 1,010.00 1,045.00 965.00 965.00 66,600 0
07-Nov-2023 1,020.00 1,020.00 975.00 995.00 35,300 0
06-Nov-2023 1,110.00 1,110.00 930.00 1,050.00 108,000 0
03-Nov-2023 905.00 1,150.00 900.00 1,110.00 308,800 0
02-Nov-2023 786.74 952.52 786.74 922.38 158,742 0
01-Nov-2023 783.72 964.58 783.72 792.77 27,701 0
31-Oct-2023 844.01 844.01 786.74 789.75 23,388 0
30-Oct-2023 844.01 844.01 813.87 813.87 10,450 0
27-Oct-2023 807.84 844.01 783.72 825.92 39,478 0
26-Oct-2023 750.56 807.84 750.56 807.84 76,136 0
25-Oct-2023 765.64 765.64 732.48 753.58 3,483 0
24-Oct-2023 735.49 735.49 735.49 735.49 1,161 0
23-Oct-2023 729.46 759.61 729.46 741.52 34,502 0
20-Oct-2023 729.46 780.71 729.46 750.56 18,412 0
19-Oct-2023 726.45 747.55 723.44 729.46 3,649 0
18-Oct-2023 762.62 762.62 759.61 759.61 2,985 0
17-Oct-2023 726.45 780.71 723.44 765.64 18,246 0
16-Oct-2023 774.68 783.72 708.36 714.39 14,928 0
13-Oct-2023 735.49 747.55 681.24 747.55 15,758 0
12-Oct-2023 735.49 747.55 735.49 747.55 1,824 0
11-Oct-2023 753.58 756.59 747.55 747.55 36,492 0
10-Oct-2023 777.69 777.69 753.58 753.58 8,957 0
09-Oct-2023 729.46 729.46 729.46 729.46 8,293 0
06-Oct-2023 753.58 753.58 717.41 717.41 20,568 0
05-Oct-2023 759.61 759.61 759.61 759.61 0 0
04-Oct-2023 765.64 765.64 759.61 759.61 2,488 0
03-Oct-2023 765.64 768.65 765.64 768.65 24,549 0
02-Oct-2023 762.62 768.65 762.62 768.65 497 0
29-Sep-2023 762.62 765.64 747.55 762.62 20,070 0
27-Sep-2023 765.64 765.64 765.64 765.64 1,658 0
26-Sep-2023 747.55 765.64 747.55 765.64 4,146 0
25-Sep-2023 756.59 756.59 753.58 753.58 21,729 0
22-Sep-2023 756.59 756.59 756.59 756.59 663 0
21-Sep-2023 759.61 759.61 756.59 756.59 2,819 0
20-Sep-2023 747.55 771.67 741.52 762.62 33,838 0
19-Sep-2023 729.46 732.48 729.46 732.48 1,990 0
18-Sep-2023 750.56 750.56 729.46 729.46 3,483 0
15-Sep-2023 756.59 768.65 756.59 756.59 7,298 0
14-Sep-2023 759.61 759.61 756.59 756.59 663 0
13-Sep-2023 726.45 735.49 726.45 729.46 19,075 0
12-Sep-2023 750.56 774.68 723.44 726.45 41,468 0
11-Sep-2023 762.62 768.65 717.41 723.44 31,184 0
08-Sep-2023 774.68 783.72 753.58 768.65 94,548 0
07-Sep-2023 729.46 789.75 729.46 744.54 135,685 0
06-Sep-2023 708.36 708.36 708.36 708.36 165 0
05-Sep-2023 723.44 723.44 723.44 723.44 7,962 0
04-Sep-2023 705.35 723.44 705.35 723.44 16,919 0
01-Sep-2023 702.34 714.39 702.34 705.35 6,469 0
31-Aug-2023 696.31 711.38 693.29 705.35 17,251 0
30-Aug-2023 681.24 693.29 666.16 690.28 111,633 0
29-Aug-2023 681.24 681.24 678.22 681.24 30,189 0