PT Bank Maspion Indonesia Tbk (IDX:BMAS)
Indonesia · Delayed Price · Currency is IDR 650.00
-30.00 (-4.41%)
At close: Dec 30, 2025
IDX:BMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 675.00 | 675.00 | 645.00 | 650.00 | 650.00 | -4.41% | 10,000 |
| Dec 29, 2025 | 680.00 | 680.00 | 660.00 | 680.00 | 680.00 | - | 18,200 |
| Dec 24, 2025 | 625.00 | 685.00 | 620.00 | 680.00 | 680.00 | 8.80% | 98,300 |
| Dec 23, 2025 | 640.00 | 640.00 | 600.00 | 625.00 | 625.00 | -0.79% | 18,400 |
| Dec 22, 2025 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | -2.33% | 4,100 |
| Dec 19, 2025 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 1.57% | 10,100 |
| Dec 18, 2025 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 0.79% | 12,600 |
| Dec 17, 2025 | 650.00 | 650.00 | 600.00 | 630.00 | 630.00 | -5.97% | 107,100 |
| Dec 16, 2025 | 675.00 | 680.00 | 670.00 | 670.00 | 670.00 | 0.75% | 13,300 |
| Dec 15, 2025 | 640.00 | 665.00 | 640.00 | 665.00 | 665.00 | 1.53% | 12,300 |
| Dec 12, 2025 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -2.24% | 21,200 |
| Dec 11, 2025 | 670.00 | 670.00 | 650.00 | 670.00 | 670.00 | - | 18,100 |
| Dec 10, 2025 | 680.00 | 680.00 | 650.00 | 670.00 | 670.00 | 1.52% | 49,000 |
| Dec 9, 2025 | 660.00 | 680.00 | 660.00 | 660.00 | 660.00 | - | 70,600 |
| Dec 8, 2025 | 675.00 | 680.00 | 655.00 | 660.00 | 660.00 | -2.94% | 63,000 |
| 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 |