Price History - BMAS

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