Bank Maspion Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 410.00 | 420.00 | 400.00 | 418.00 | 418.00 | 15,200 |
| 2026-10-22 | 402.00 | 412.00 | 394.00 | 412.00 | 412.00 | 6,000 |
| 2026-10-21 | 398.00 | 412.00 | 378.00 | 402.00 | 402.00 | 20,200 |
| 2026-10-20 | 358.00 | 410.00 | 354.00 | 398.00 | 398.00 | 156,500 |
| 2026-10-19 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 123,700 |
| 2026-10-16 | 410.00 | 478.00 | 408.00 | 408.00 | 408.00 | 363,600 |
| 2026-10-15 | 486.00 | 486.00 | 470.00 | 480.00 | 480.00 | 58,700 |
| 2026-10-14 | 480.00 | 488.00 | 472.00 | 488.00 | 488.00 | 50,500 |
| 2026-10-13 | 494.00 | 494.00 | 474.00 | 486.00 | 486.00 | 28,400 |
| 2026-10-12 | 480.00 | 486.00 | 478.00 | 484.00 | 484.00 | 49,200 |
| 2026-10-09 | 474.00 | 478.00 | 474.00 | 478.00 | 478.00 | 7,000 |
| 2026-10-08 | 472.00 | 480.00 | 472.00 | 478.00 | 478.00 | 60,900 |
| 2026-10-07 | 484.00 | 484.00 | 474.00 | 474.00 | 474.00 | 60,200 |
| 2026-10-06 | 478.00 | 478.00 | 472.00 | 476.00 | 476.00 | 58,800 |
| 2026-10-05 | 476.00 | 482.00 | 462.00 | 478.00 | 478.00 | 228,300 |
| 2026-10-02 | 484.00 | 484.00 | 472.00 | 474.00 | 474.00 | 60,100 |
| 2026-10-01 | 484.00 | 488.00 | 472.00 | 484.00 | 484.00 | 40,100 |
| 2026-09-30 | 490.00 | 494.00 | 480.00 | 482.00 | 482.00 | 20,400 |
| 2026-09-29 | 480.00 | 488.00 | 470.00 | 488.00 | 488.00 | 134,100 |
| 2026-09-28 | 490.00 | 492.00 | 472.00 | 478.00 | 478.00 | 176,200 |
| 2026-09-25 | 505.00 | 510.00 | 482.00 | 490.00 | 490.00 | 316,100 |
| 2026-09-24 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 47,800 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-09 | 2.8868 IDR |
| 2019-07-08 | 3.0793 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.