Price History - BMAS

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