PT Bank Maspion Indonesia Tbk (IDX:BMAS)
Indonesia
· Delayed Price · Currency is IDR 680.00
+15.00 (2.26%)
At close: Dec 5, 2025
IDX:BMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 665.00 | 680.00 | 660.00 | 680.00 | 680.00 | 2.26% | 85,800 |
| Dec 4, 2025 | 670.00 | 695.00 | 665.00 | 665.00 | 665.00 | -0.75% | 63,600 |
| Dec 3, 2025 | 680.00 | 695.00 | 665.00 | 670.00 | 670.00 | -1.47% | 4,800 |
| Dec 2, 2025 | 670.00 | 695.00 | 660.00 | 680.00 | 680.00 | 1.49% | 2,800 |
| Dec 1, 2025 | 685.00 | 685.00 | 660.00 | 670.00 | 670.00 | -2.19% | 14,100 |
| Nov 28, 2025 | 690.00 | 690.00 | 660.00 | 685.00 | 685.00 | 1.48% | 8,500 |
| Nov 27, 2025 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | -1.46% | 21,100 |
| Nov 26, 2025 | 690.00 | 690.00 | 665.00 | 685.00 | 685.00 | -0.72% | 26,800 |
| Nov 25, 2025 | 675.00 | 690.00 | 665.00 | 690.00 | 690.00 | 2.22% | 35,900 |
| Nov 24, 2025 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | -2.88% | 6,400 |
| Nov 21, 2025 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 0.72% | 2,700 |
| Nov 20, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -2.13% | 900 |
| Nov 19, 2025 | 670.00 | 710.00 | 660.00 | 705.00 | 705.00 | -1.40% | 86,300 |
| Nov 18, 2025 | 700.00 | 715.00 | 690.00 | 715.00 | 715.00 | 2.14% | 3,700 |
| Nov 17, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.71% | 8,700 |
| Nov 14, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 2,500 |
| Nov 13, 2025 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.71% | 3,400 |
| Nov 12, 2025 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | - | 29,800 |
| Nov 11, 2025 | 690.00 | 715.00 | 660.00 | 700.00 | 700.00 | 2.19% | 82,400 |
| Nov 10, 2025 | 665.00 | 690.00 | 665.00 | 685.00 | 685.00 | 3.01% | 14,000 |
| Nov 7, 2025 | 670.00 | 675.00 | 665.00 | 665.00 | 665.00 | -3.62% | 17,200 |
| Nov 6, 2025 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 2.99% | 200 |
| Nov 5, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 0.75% | 7,900 |
| Nov 4, 2025 | 680.00 | 725.00 | 665.00 | 665.00 | 665.00 | -1.48% | 42,100 |
| Nov 3, 2025 | 675.00 | 680.00 | 675.00 | 675.00 | 675.00 | -0.74% | 16,300 |
| Oct 31, 2025 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 1.49% | 10,200 |
| Oct 30, 2025 | 665.00 | 700.00 | 665.00 | 670.00 | 670.00 | -2.90% | 4,900 |
| Oct 29, 2025 | 705.00 | 705.00 | 660.00 | 690.00 | 690.00 | 2.22% | 4,300 |
| Oct 28, 2025 | 710.00 | 710.00 | 655.00 | 675.00 | 675.00 | 1.50% | 14,000 |
| Oct 27, 2025 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | - | 6,900 |
| Oct 24, 2025 | 700.00 | 715.00 | 650.00 | 665.00 | 665.00 | 0.76% | 23,800 |
| Oct 23, 2025 | 660.00 | 680.00 | 655.00 | 660.00 | 660.00 | - | 33,000 |
| Oct 22, 2025 | 670.00 | 670.00 | 640.00 | 660.00 | 660.00 | -1.49% | 16,800 |
| Oct 21, 2025 | 670.00 | 710.00 | 650.00 | 670.00 | 670.00 | 0.75% | 212,500 |
| Oct 20, 2025 | 705.00 | 720.00 | 605.00 | 665.00 | 665.00 | - | 102,000 |
| Oct 17, 2025 | 680.00 | 715.00 | 605.00 | 665.00 | 665.00 | -2.21% | 206,500 |
| Oct 16, 2025 | 670.00 | 715.00 | 620.00 | 680.00 | 680.00 | 1.49% | 96,000 |
| Oct 15, 2025 | 660.00 | 700.00 | 660.00 | 670.00 | 670.00 | -4.29% | 6,000 |
| Oct 14, 2025 | 715.00 | 715.00 | 675.00 | 700.00 | 700.00 | -2.78% | 40,000 |
| Oct 13, 2025 | 735.00 | 750.00 | 650.00 | 720.00 | 720.00 | 3.60% | 239,700 |
| Oct 10, 2025 | 700.00 | 735.00 | 695.00 | 695.00 | 695.00 | -2.11% | 132,800 |
| Oct 9, 2025 | 730.00 | 730.00 | 705.00 | 710.00 | 710.00 | -2.74% | 25,200 |
| Oct 8, 2025 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | -0.68% | 4,900 |
| Oct 7, 2025 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | -2.65% | 900 |
| Oct 6, 2025 | 735.00 | 765.00 | 725.00 | 755.00 | 755.00 | - | 84,900 |
| Oct 3, 2025 | 785.00 | 785.00 | 755.00 | 755.00 | 755.00 | -2.58% | 3,500 |
| Oct 2, 2025 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | - | 12,400 |
| Oct 1, 2025 | 730.00 | 785.00 | 730.00 | 775.00 | 775.00 | 5.44% | 86,600 |
| Sep 30, 2025 | 755.00 | 795.00 | 725.00 | 735.00 | 735.00 | -2.00% | 23,300 |
| Sep 29, 2025 | 800.00 | 800.00 | 735.00 | 750.00 | 750.00 | -3.23% | 12,600 |