PT Bank Maspion Indonesia Tbk (IDX:BMAS)
Indonesia
· Delayed Price · Currency is IDR 750.00
-25.00 (-3.23%)
Sep 29, 2025, 3:31 PM WIB
IDX:BMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 770.00 | 780.00 | 770.00 | 775.00 | 775.00 | 0.65% | 9,400 |
| Sep 25, 2025 | 740.00 | 770.00 | 740.00 | 770.00 | 770.00 | 1.32% | 77,100 |
| Sep 24, 2025 | 765.00 | 780.00 | 735.00 | 760.00 | 760.00 | -0.65% | 79,300 |
| Sep 23, 2025 | 775.00 | 815.00 | 730.00 | 765.00 | 765.00 | - | 119,800 |
| Sep 22, 2025 | 765.00 | 780.00 | 720.00 | 765.00 | 765.00 | - | 24,700 |
| Sep 19, 2025 | 785.00 | 785.00 | 765.00 | 765.00 | 765.00 | -2.55% | 27,700 |
| Sep 18, 2025 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 0.64% | 93,800 |
| Sep 17, 2025 | 780.00 | 825.00 | 775.00 | 780.00 | 780.00 | - | 306,900 |
| Sep 16, 2025 | 775.00 | 850.00 | 775.00 | 780.00 | 780.00 | 0.65% | 155,100 |
| Sep 15, 2025 | 785.00 | 820.00 | 755.00 | 775.00 | 775.00 | -1.27% | 111,900 |
| Sep 12, 2025 | 790.00 | 825.00 | 705.00 | 785.00 | 785.00 | 10.56% | 242,200 |
| Sep 11, 2025 | 670.00 | 815.00 | 670.00 | 710.00 | 710.00 | 2.90% | 259,100 |
| Sep 10, 2025 | 670.00 | 690.00 | 660.00 | 690.00 | 690.00 | 2.22% | 38,300 |
| Sep 9, 2025 | 695.00 | 700.00 | 655.00 | 675.00 | 675.00 | -3.57% | 105,100 |
| Sep 8, 2025 | 680.00 | 725.00 | 650.00 | 700.00 | 700.00 | -4.76% | 191,000 |
| Sep 4, 2025 | 715.00 | 795.00 | 665.00 | 735.00 | 735.00 | 2.08% | 94,400 |
| Sep 3, 2025 | 735.00 | 740.00 | 700.00 | 720.00 | 720.00 | -2.04% | 24,300 |
| Sep 2, 2025 | 765.00 | 820.00 | 710.00 | 735.00 | 735.00 | -3.92% | 108,800 |
| Sep 1, 2025 | 825.00 | 825.00 | 705.00 | 765.00 | 765.00 | -7.27% | 399,400 |
| Aug 29, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 25.00% | 338,100 |
| Aug 28, 2025 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 10.00% | 64,600 |
| Aug 27, 2025 | 550.00 | 600.00 | 550.00 | 600.00 | 600.00 | - | 74,300 |
| Aug 26, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.56% | 80,100 |
| Aug 25, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -10.00% | 127,400 |
| Aug 22, 2025 | 695.00 | 695.00 | 650.00 | 650.00 | 650.00 | -7.14% | 58,200 |
| Aug 21, 2025 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | -3.45% | 17,700 |
| Aug 20, 2025 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | -0.68% | 325,600 |
| Aug 19, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 9.77% | 173,700 |
| Aug 15, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 9.92% | 95,800 |
| Aug 14, 2025 | 550.00 | 605.00 | 550.00 | 605.00 | 605.00 | 10.00% | 60,500 |
| Aug 13, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 12, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 400 |
| Aug 11, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 800 |
| Aug 8, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 7, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 2,000 |
| Aug 6, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 1,100 |
| Aug 5, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -2.65% | 24,400 |
| Aug 4, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -1.74% | 2,700 |
| Aug 1, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 13,200 |
| Jul 31, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -6.50% | 200 |
| Jul 30, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | - |
| Jul 29, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | - |
| Jul 28, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | - |
| Jul 25, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | 200 |
| Jul 24, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | 200 |
| Jul 23, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | - |
| Jul 22, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | 200 |
| Jul 21, 2025 | 615.00 | 660.00 | 615.00 | 615.00 | 615.00 | - | 5,100 |
| Jul 18, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | 12,900 |
| Jul 17, 2025 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 8.85% | 6,500 |