PT Bank Maspion Indonesia Tbk (IDX:BMAS)
Indonesia · Delayed Price · Currency is IDR 825.00
+165.00 (25.00%)
Aug 29, 2025, 9:34 AM WIB
IDX:BMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 8.33% | 43,800 |
| 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 |
| 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 |