PT Bank Maspion Indonesia Tbk (IDX:BMAS)
Indonesia · Delayed Price · Currency is IDR 498.00
-2.00 (-0.40%)
Apr 13, 2026, 3:45 PM WIB
IDX:BMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | -0.40% | 37,800 |
| Apr 10, 2026 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | -0.99% | 3,600 |
| Apr 9, 2026 | 515.00 | 515.00 | 484.00 | 505.00 | 505.00 | 1.41% | 16,200 |
| Apr 8, 2026 | 505.00 | 505.00 | 492.00 | 498.00 | 498.00 | - | 6,400 |
| Apr 7, 2026 | 492.00 | 510.00 | 472.00 | 498.00 | 498.00 | 1.22% | 8,400 |
| Apr 6, 2026 | 510.00 | 510.00 | 488.00 | 492.00 | 492.00 | -3.53% | 37,500 |
| Apr 2, 2026 | 500.00 | 575.00 | 492.00 | 510.00 | 510.00 | 3.66% | 100,500 |
| Apr 1, 2026 | 540.00 | 540.00 | 490.00 | 492.00 | 492.00 | -8.89% | 39,000 |
| Mar 31, 2026 | 500.00 | 550.00 | 482.00 | 540.00 | 540.00 | 8.00% | 155,900 |
| Mar 30, 2026 | 482.00 | 500.00 | 482.00 | 500.00 | 500.00 | - | 4,700 |
| Mar 27, 2026 | 498.00 | 500.00 | 482.00 | 500.00 | 500.00 | 0.40% | 6,200 |
| Mar 26, 2026 | 486.00 | 498.00 | 486.00 | 498.00 | 498.00 | 1.63% | 15,300 |
| Mar 25, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.00% | 8,600 |
| Mar 16, 2026 | 480.00 | 500.00 | 470.00 | 500.00 | 500.00 | - | 3,700 |
| Mar 13, 2026 | 498.00 | 500.00 | 478.00 | 500.00 | 500.00 | - | 2,800 |
| Mar 12, 2026 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | -0.99% | 7,700 |
| Mar 11, 2026 | 500.00 | 505.00 | 478.00 | 505.00 | 505.00 | 1.00% | 7,500 |
| Mar 10, 2026 | 496.00 | 500.00 | 484.00 | 500.00 | 500.00 | 0.81% | 18,900 |
| Mar 9, 2026 | 498.00 | 498.00 | 478.00 | 496.00 | 496.00 | -0.40% | 5,700 |
| Mar 6, 2026 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | 0.40% | 500 |
| Mar 5, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0.40% | 1,200 |
| Mar 4, 2026 | 494.00 | 500.00 | 492.00 | 494.00 | 494.00 | -1.20% | 6,200 |
| Mar 3, 2026 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | - | 15,200 |
| Mar 2, 2026 | 498.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.40% | 8,900 |
| Feb 27, 2026 | 496.00 | 498.00 | 496.00 | 498.00 | 498.00 | -0.40% | 8,500 |
| Feb 26, 2026 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | - | 4,800 |
| Feb 25, 2026 | 505.00 | 515.00 | 494.00 | 500.00 | 500.00 | - | 76,300 |
| Feb 24, 2026 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | -0.99% | 15,900 |
| Feb 23, 2026 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.00% | 32,000 |
| Feb 20, 2026 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 0.40% | 26,200 |
| Feb 19, 2026 | 494.00 | 500.00 | 494.00 | 498.00 | 498.00 | 0.40% | 9,300 |
| Feb 18, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 61,100 |
| Feb 13, 2026 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | - | 45,600 |
| Feb 12, 2026 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 129,100 |
| Feb 11, 2026 | 505.00 | 530.00 | 496.00 | 500.00 | 500.00 | 0.81% | 26,300 |
| Feb 10, 2026 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 73,700 |
| Feb 9, 2026 | 500.00 | 530.00 | 496.00 | 500.00 | 500.00 | - | 67,600 |
| Feb 6, 2026 | 585.00 | 585.00 | 498.00 | 500.00 | 500.00 | -14.53% | 458,800 |
| Feb 5, 2026 | 560.00 | 595.00 | 555.00 | 585.00 | 585.00 | 0.86% | 24,100 |
| Feb 4, 2026 | 580.00 | 615.00 | 560.00 | 580.00 | 580.00 | - | 8,600 |
| Feb 3, 2026 | 560.00 | 585.00 | 535.00 | 580.00 | 580.00 | 2.65% | 171,300 |
| Feb 2, 2026 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | -5.83% | 7,600 |
| Jan 30, 2026 | 555.00 | 645.00 | 555.00 | 600.00 | 600.00 | - | 16,600 |
| Jan 29, 2026 | 610.00 | 610.00 | 570.00 | 600.00 | 600.00 | - | 10,400 |
| Jan 28, 2026 | 605.00 | 605.00 | 580.00 | 600.00 | 600.00 | -0.83% | 18,900 |
| Jan 27, 2026 | 620.00 | 620.00 | 575.00 | 605.00 | 605.00 | -1.63% | 14,400 |
| Jan 26, 2026 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | -0.81% | 7,800 |
| Jan 23, 2026 | 610.00 | 620.00 | 605.00 | 620.00 | 620.00 | -1.59% | 9,200 |
| Jan 22, 2026 | 630.00 | 640.00 | 610.00 | 630.00 | 630.00 | - | 3,400 |
| Jan 21, 2026 | 635.00 | 635.00 | 610.00 | 630.00 | 630.00 | -1.56% | 6,000 |