PT Bank Maspion Indonesia Tbk (IDX:BMAS)
Indonesia · Delayed Price · Currency is IDR 680.00
+10.00 (1.49%)
Oct 31, 2025, 2:32 PM WIB
IDX:BMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 665.00 | 700.00 | 665.00 | 670.00 | 670.00 | -2.90% | 4,600 |
| Oct 29, 2025 | 705.00 | 705.00 | 660.00 | 690.00 | 690.00 | 2.22% | 4,400 |
| Oct 28, 2025 | 710.00 | 710.00 | 655.00 | 675.00 | 675.00 | 1.50% | 14,700 |
| 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% | 6,200 |
| Oct 14, 2025 | 715.00 | 715.00 | 675.00 | 700.00 | 700.00 | -2.78% | 40,100 |
| Oct 13, 2025 | 735.00 | 750.00 | 650.00 | 720.00 | 720.00 | 3.60% | 240,300 |
| 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% | 23,600 |
| Sep 29, 2025 | 800.00 | 800.00 | 735.00 | 750.00 | 750.00 | -3.23% | 12,600 |
| 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 |