Price History - BMAS

Kembali ke Company
Ticker: BMAS
Company: PT Bank Maspion Indonesia Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 708.36 708.36 678.22 678.22 31,184 0
25-Aug-2023 684.25 684.25 678.22 681.24 86,089 0
24-Aug-2023 684.25 684.25 681.24 681.24 2,322 0
23-Aug-2023 705.35 705.35 687.26 687.26 3,483 0
22-Aug-2023 705.35 705.35 687.26 687.26 12,274 0
21-Aug-2023 687.26 723.44 684.25 708.36 19,573 0
18-Aug-2023 693.29 717.41 693.29 717.41 3,317 0
16-Aug-2023 684.25 723.44 684.25 723.44 497 0
15-Aug-2023 714.39 714.39 708.36 708.36 23,554 0
14-Aug-2023 714.39 714.39 714.39 714.39 0 0
11-Aug-2023 714.39 714.39 714.39 714.39 0 0
10-Aug-2023 714.39 714.39 714.39 714.39 0 0
09-Aug-2023 708.36 714.39 708.36 714.39 18,578 0
08-Aug-2023 714.39 714.39 714.39 714.39 165 0
07-Aug-2023 702.34 702.34 687.26 690.28 7,796 0
04-Aug-2023 723.44 723.44 690.28 702.34 17,251 0
03-Aug-2023 699.32 729.46 699.32 723.44 6,635 0
02-Aug-2023 717.41 717.41 705.35 705.35 1,161 0
01-Aug-2023 723.44 723.44 723.44 723.44 15,426 0
31-Jul-2023 702.34 729.46 702.34 723.44 27,369 0
28-Jul-2023 714.39 714.39 702.34 702.34 331 0
27-Jul-2023 717.41 717.41 699.32 714.39 2,488 0
26-Jul-2023 702.34 717.41 699.32 717.41 38,151 0
25-Jul-2023 705.35 711.38 699.32 711.38 3,815 0
24-Jul-2023 705.35 705.35 705.35 705.35 2,322 0
21-Jul-2023 702.34 714.39 702.34 705.35 3,815 0
20-Jul-2023 750.56 750.56 702.34 702.34 23,720 0
18-Jul-2023 702.34 720.42 702.34 720.42 28,862 0
17-Jul-2023 696.31 726.45 696.31 702.34 3,151 0
14-Jul-2023 699.32 720.42 699.32 702.34 18,743 0
13-Jul-2023 696.31 720.42 696.31 696.31 12,606 0
12-Jul-2023 696.31 699.32 696.31 696.31 2,985 0
11-Jul-2023 696.31 702.34 693.29 693.29 15,592 0
10-Jul-2023 696.31 696.31 696.31 696.31 2,322 0
07-Jul-2023 708.36 708.36 696.31 696.31 9,289 0
06-Jul-2023 717.41 717.41 687.26 708.36 2,985 0
05-Jul-2023 711.38 711.38 711.38 711.38 0 0
04-Jul-2023 717.41 720.42 711.38 711.38 34,004 0
03-Jul-2023 720.42 720.42 717.41 717.41 2,985 0
27-Jun-2023 705.35 729.46 705.35 723.44 19,905 0
26-Jun-2023 696.31 714.39 663.15 705.35 25,710 0
23-Jun-2023 693.29 699.32 693.29 696.31 8,625 0
22-Jun-2023 717.41 723.44 708.36 708.36 32,179 0
21-Jun-2023 762.62 762.62 693.29 696.31 273,693 0
20-Jun-2023 708.36 874.15 708.36 762.62 259,262 0
19-Jun-2023 711.38 729.46 699.32 702.34 36,658 0
16-Jun-2023 708.36 708.36 708.36 708.36 0 0
15-Jun-2023 702.34 726.45 702.34 708.36 2,654 0
14-Jun-2023 702.34 723.44 702.34 702.34 11,777 0
13-Jun-2023 678.22 765.64 678.22 702.34 45,283 0
12-Jun-2023 690.28 801.81 669.18 678.22 62,866 0
09-Jun-2023 690.28 690.28 690.28 690.28 3,317 0
08-Jun-2023 690.28 690.28 690.28 690.28 331 0
07-Jun-2023 690.28 693.29 690.28 690.28 16,753 0
06-Jun-2023 684.25 729.46 678.22 693.29 35,497 0
05-Jun-2023 675.21 687.26 675.21 684.25 10,781 0
31-May-2023 672.19 684.25 663.15 663.15 17,416 0
30-May-2023 732.48 732.48 684.25 684.25 46,610 0
29-May-2023 702.34 735.49 651.09 735.49 9,123 0
26-May-2023 732.48 732.48 687.26 690.28 60,212 0
25-May-2023 699.32 738.51 663.15 738.51 181,135 0
24-May-2023 747.55 753.58 708.36 711.38 3,649 0
23-May-2023 693.29 693.29 693.29 693.29 497 0
22-May-2023 738.51 738.51 723.44 723.44 995 0
19-May-2023 717.41 738.51 717.41 738.51 995 0
17-May-2023 720.42 720.42 717.41 717.41 3,151 0
16-May-2023 732.48 744.54 723.44 723.44 14,928 0
15-May-2023 687.26 714.39 684.25 705.35 7,630 0
12-May-2023 723.44 723.44 702.34 708.36 26,871 0
11-May-2023 747.55 747.55 708.36 732.48 3,317 0
10-May-2023 741.52 744.54 708.36 741.52 2,322 0
09-May-2023 714.39 759.61 711.38 741.52 15,924 0
08-May-2023 735.49 735.49 705.35 711.38 16,421 0
05-May-2023 738.51 738.51 735.49 735.49 2,654 0
04-May-2023 735.49 777.69 732.48 738.51 3,151 0
03-May-2023 732.48 732.48 732.48 732.48 331 0
02-May-2023 750.56 750.56 744.54 744.54 24,715 0
28-Apr-2023 723.44 738.51 723.44 738.51 2,156 0
27-Apr-2023 708.36 717.41 708.36 717.41 497 0
26-Apr-2023 744.54 744.54 711.38 711.38 20,734 0
18-Apr-2023 720.42 753.58 720.42 750.56 3,815 0
17-Apr-2023 720.42 726.45 720.42 726.45 10,284 0
14-Apr-2023 744.54 744.54 744.54 744.54 331 0
13-Apr-2023 735.49 807.84 735.49 744.54 65,852 0
12-Apr-2023 735.49 747.55 684.25 735.49 68,672 0
11-Apr-2023 741.52 741.52 711.38 735.49 33,175 0
10-Apr-2023 795.78 795.78 738.51 741.52 56,397 0
06-Apr-2023 831.95 831.95 792.77 792.77 34,170 0
05-Apr-2023 859.08 865.11 840.99 840.99 11,943 0
04-Apr-2023 844.01 853.05 840.99 853.05 1,327 0
03-Apr-2023 853.05 853.05 844.01 844.01 20,734 0
31-Mar-2023 850.04 853.05 844.01 844.01 3,981 0
30-Mar-2023 844.01 853.05 844.01 853.05 19,407 0
29-Mar-2023 847.02 847.02 844.01 844.01 30,355 0
28-Mar-2023 847.02 847.02 840.99 844.01 316,489 0
27-Mar-2023 840.99 847.02 840.99 840.99 12,772 0
24-Mar-2023 840.99 844.01 840.99 840.99 85,093 0
21-Mar-2023 840.99 840.99 840.99 840.99 72,487 0
20-Mar-2023 840.99 840.99 840.99 840.99 123,576 0
17-Mar-2023 840.99 840.99 840.99 840.99 10,947 0