PT Bank Maspion Indonesia Tbk (IDX:BMAS)
Indonesia · Delayed Price · Currency is IDR 550.00
0.00 (0.00%)
Aug 7, 2025, 4:54 PM WIB
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 515.00 | 565.00 | 515.00 | 565.00 | 565.00 | 9.71% | 6,300 |
| Jul 15, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 5,300 |
| Jul 14, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 500 |
| Jul 11, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 2,000 |
| Jul 10, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 9,600 |
| Jul 9, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 6,300 |
| Jul 8, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -4.63% | 23,100 |
| Jul 7, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 12,800 |
| Jul 4, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -10.00% | 200 |
| Jul 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 2, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 200 |
| Jul 1, 2025 | 670.00 | 670.00 | 600.00 | 600.00 | 600.00 | -1.64% | 8,300 |
| Jun 30, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 20,000 |
| Jun 26, 2025 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | -0.81% | 14,400 |
| Jun 25, 2025 | 560.00 | 615.00 | 560.00 | 615.00 | 615.00 | 9.82% | 25,500 |
| Jun 24, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 11,300 |
| Jun 23, 2025 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | -0.88% | 10,200 |
| Jun 20, 2025 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | -1.74% | 27,100 |
| Jun 19, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Jun 18, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.86% | 2,300 |
| Jun 17, 2025 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | -3.33% | 2,000 |
| Jun 16, 2025 | 640.00 | 640.00 | 600.00 | 600.00 | 600.00 | -6.25% | 6,000 |
| Jun 13, 2025 | 695.00 | 695.00 | 640.00 | 640.00 | 640.00 | -9.86% | 24,500 |
| Jun 12, 2025 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | -3.40% | 26,700 |
| Jun 11, 2025 | 870.00 | 870.00 | 735.00 | 735.00 | 735.00 | -9.82% | 101,900 |
| Jun 10, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 9.40% | 154,800 |
| Jun 5, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 9.56% | 110,300 |
| Jun 4, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 9.68% | 74,800 |
| Jun 3, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 6.90% | 28,400 |
| Jun 2, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 9.43% | 30,300 |
| May 28, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 3,300 |
| May 27, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 9.50% | 47,100 |
| May 26, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - | 16,100 |
| May 23, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - | 1,500 |