Price History - BMAS

Kembali ke Company
Ticker: BMAS
Company: PT Bank Maspion Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 840.99 840.99 840.99 840.99 55,236 0
15-Mar-2023 840.99 847.02 840.99 847.02 273,362 0
14-Mar-2023 840.99 847.02 840.99 840.99 638,784 0
13-Mar-2023 847.02 847.02 840.99 847.02 134,856 0
10-Mar-2023 844.01 1,018.84 840.99 847.02 2,257,393 0
09-Mar-2023 844.01 844.01 837.98 844.01 4,493,887 0
08-Mar-2023 844.01 844.01 837.98 844.01 4,415,594 0
07-Mar-2023 840.99 844.01 837.98 844.01 1,816,663 0
06-Mar-2023 783.72 840.99 783.72 837.98 11,510,900 0
03-Mar-2023 756.59 777.69 744.54 759.61 8,553,347 0
02-Mar-2023 702.34 780.71 702.34 756.59 238,362 0
01-Mar-2023 705.35 705.35 690.28 702.34 16,587 0
28-Feb-2023 699.32 705.35 690.28 690.28 7,816,530 0
27-Feb-2023 720.42 720.42 696.31 699.32 7,812,881 0
24-Feb-2023 720.42 720.42 690.28 690.28 6,469 0
23-Feb-2023 690.28 690.28 690.28 690.28 4,478 0
22-Feb-2023 696.31 699.32 690.28 690.28 49,928 0
21-Feb-2023 696.31 696.31 693.29 693.29 19,573 0
20-Feb-2023 699.32 699.32 696.31 696.31 28,862 0
17-Feb-2023 696.31 699.32 696.31 699.32 12,938 0
16-Feb-2023 696.31 702.34 696.31 702.34 3,981 0
15-Feb-2023 696.31 699.32 696.31 699.32 22,393 0
14-Feb-2023 696.31 699.32 696.31 696.31 12,440 0
13-Feb-2023 696.31 699.32 696.31 696.31 20,900 0
10-Feb-2023 693.29 717.41 693.29 714.39 42,298 0
09-Feb-2023 696.31 717.41 696.31 696.31 14,762 0
08-Feb-2023 696.31 696.31 696.31 696.31 32,013 0
07-Feb-2023 693.29 699.32 690.28 699.32 14,265 0
06-Feb-2023 693.29 699.32 693.29 693.29 709,613 0
03-Feb-2023 711.38 711.38 690.28 693.29 44,786 0
02-Feb-2023 699.32 711.38 693.29 711.38 18,743 0
01-Feb-2023 699.32 702.34 693.29 699.32 147,297 0
31-Jan-2023 735.49 747.55 690.28 696.31 111,136 0
30-Jan-2023 735.49 744.54 732.48 735.49 79,951 0
27-Jan-2023 693.29 732.48 693.29 732.48 210,163 0
26-Jan-2023 693.29 711.38 693.29 693.29 10,118 0
25-Jan-2023 693.29 714.39 693.29 693.29 94,382 0
24-Jan-2023 720.42 720.42 705.35 705.35 36,492 0
20-Jan-2023 717.41 723.44 699.32 717.41 253,622 0
19-Jan-2023 744.54 744.54 717.41 741.52 189,761 0
18-Jan-2023 768.65 768.65 741.52 756.59 232,059 0
17-Jan-2023 756.59 771.67 723.44 765.64 233,717 0
16-Jan-2023 780.71 780.71 756.59 756.59 178,979 0
13-Jan-2023 702.34 753.58 699.32 753.58 703,807 0
12-Jan-2023 681.24 699.32 675.21 693.29 282,982 0
11-Jan-2023 645.06 675.21 645.06 675.21 303,385 0
10-Jan-2023 633.01 675.21 629.99 651.09 151,443 0
09-Jan-2023 651.09 651.09 633.01 633.01 157,415 0
06-Jan-2023 654.11 657.12 651.09 657.12 56,231 0
05-Jan-2023 660.14 660.14 645.06 657.12 133,363 0
04-Jan-2023 663.15 663.15 660.14 660.14 94,880 0
03-Jan-2023 669.18 672.19 657.12 663.15 136,183 0
02-Jan-2023 657.12 672.19 657.12 663.15 264,736 0
30-Dec-2022 660.14 675.21 657.12 657.12 28,530 0
29-Dec-2022 660.14 663.15 660.14 660.14 29,028 0
28-Dec-2022 657.12 675.21 657.12 660.14 12,274 0
27-Dec-2022 669.18 672.19 663.15 669.18 38,648 0
26-Dec-2022 678.22 678.22 657.12 669.18 42,464 0
23-Dec-2022 654.11 672.19 654.11 672.19 54,075 0
22-Dec-2022 633.01 669.18 633.01 657.12 21,729 0
21-Dec-2022 672.19 675.21 648.08 672.19 109,975 0
20-Dec-2022 678.22 684.25 651.09 657.12 163,386 0
19-Dec-2022 672.19 693.29 663.15 678.22 109,477 0
16-Dec-2022 690.28 690.28 663.15 672.19 89,904 0
15-Dec-2022 684.25 696.31 663.15 690.28 777,124 0
14-Dec-2022 687.26 720.42 684.25 684.25 98,529 0
13-Dec-2022 714.39 735.49 687.26 717.41 40,307 0
12-Dec-2022 699.32 723.44 675.21 714.39 141,491 0
09-Dec-2022 738.51 741.52 693.29 711.38 112,629 0
08-Dec-2022 750.56 750.56 696.31 717.41 883,616 0
07-Dec-2022 645.06 795.78 645.06 747.55 839,825 0
06-Dec-2022 678.22 678.22 642.05 660.14 298,409 0
05-Dec-2022 617.93 678.22 617.93 654.11 565,633 0
02-Dec-2022 645.06 657.12 633.01 648.08 441,559 0
01-Dec-2022 684.25 684.25 639.04 645.06 764,186 0
30-Nov-2022 696.31 696.31 678.22 684.25 1,283,541 0
29-Nov-2022 654.11 711.38 654.11 690.28 6,286,996 0
28-Nov-2022 608.89 654.11 605.88 654.11 1,160,959 0
25-Nov-2022 596.83 617.93 596.83 608.89 1,412,757 0
24-Nov-2022 620.95 626.98 596.83 599.85 686,059 0
23-Nov-2022 593.82 614.92 590.81 614.92 969,705 0
22-Nov-2022 633.01 633.01 572.72 593.82 1,336,289 0
21-Nov-2022 651.09 723.44 581.76 605.88 3,274,539 0
18-Nov-2022 652.43 681.29 617.78 621.63 2,749,719 0
17-Nov-2022 552.35 658.20 544.65 654.35 1,947,198 0
16-Nov-2022 556.20 556.20 527.33 552.35 395,415 0
15-Nov-2022 508.08 558.12 508.08 542.73 496,477 0
14-Nov-2022 531.18 535.03 492.69 508.08 31,175 0
11-Nov-2022 500.39 515.78 500.39 515.78 4,156 0
10-Nov-2022 494.61 508.08 492.69 500.39 42,347 0
09-Nov-2022 511.93 511.93 492.69 506.16 11,690 0
08-Nov-2022 515.78 515.78 511.93 511.93 5,975 0
07-Nov-2022 502.31 515.78 502.31 515.78 4,676 0
04-Nov-2022 492.69 502.31 492.69 502.31 14,548 0
03-Nov-2022 496.54 496.54 488.84 492.69 98,204 0
02-Nov-2022 515.78 515.78 500.39 500.39 7,534 0
01-Nov-2022 504.23 527.33 492.69 498.46 29,876 0
31-Oct-2022 513.86 554.27 500.39 504.23 203,423 0
28-Oct-2022 496.54 510.01 486.91 500.39 312,279 0
27-Oct-2022 494.61 500.39 492.69 496.54 30,396 0