PT Bank Maspion Indonesia Tbk (IDX:BMAS)
Indonesia · Delayed Price · Currency is IDR 500.00
+2.00 (0.40%)
May 22, 2026, 3:49 PM WIB
IDX:BMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 498.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.40% | 12,500 |
| May 21, 2026 | 482.00 | 510.00 | 482.00 | 498.00 | 498.00 | 3.32% | 89,000 |
| May 20, 2026 | 484.00 | 496.00 | 482.00 | 482.00 | 482.00 | -0.41% | 5,000 |
| May 19, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -2.42% | 1,000 |
| May 18, 2026 | 496.00 | 498.00 | 460.00 | 496.00 | 496.00 | - | 23,500 |
| May 13, 2026 | 484.00 | 496.00 | 484.00 | 496.00 | 496.00 | - | 1,800 |
| May 12, 2026 | 486.00 | 496.00 | 486.00 | 496.00 | 496.00 | - | 5,300 |
| May 11, 2026 | 484.00 | 496.00 | 484.00 | 496.00 | 496.00 | -0.40% | 200 |
| May 8, 2026 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | 1.22% | 6,400 |
| May 7, 2026 | 496.00 | 498.00 | 490.00 | 492.00 | 492.00 | -1.20% | 3,300 |
| May 6, 2026 | 505.00 | 505.00 | 484.00 | 498.00 | 498.00 | -0.40% | 45,200 |
| May 5, 2026 | 498.00 | 570.00 | 486.00 | 500.00 | 500.00 | 0.40% | 49,200 |
| May 4, 2026 | 500.00 | 590.00 | 488.00 | 498.00 | 498.00 | -0.40% | 223,300 |
| Apr 30, 2026 | 500.00 | 500.00 | 488.00 | 500.00 | 500.00 | - | 5,100 |
| Apr 29, 2026 | 505.00 | 505.00 | 488.00 | 500.00 | 500.00 | - | 7,500 |
| Apr 28, 2026 | 505.00 | 505.00 | 482.00 | 500.00 | 500.00 | 0.40% | 1,900 |
| Apr 27, 2026 | 505.00 | 505.00 | 488.00 | 498.00 | 498.00 | -0.40% | 13,000 |
| Apr 24, 2026 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 21,200 |
| Apr 23, 2026 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | - | 5,500 |
| Apr 22, 2026 | 496.00 | 505.00 | 492.00 | 500.00 | 500.00 | -1.96% | 5,000 |
| Apr 21, 2026 | 505.00 | 530.00 | 490.00 | 510.00 | 510.00 | 0.99% | 35,600 |
| Apr 20, 2026 | 515.00 | 575.00 | 494.00 | 505.00 | 505.00 | -0.98% | 43,400 |
| Apr 17, 2026 | 505.00 | 510.00 | 492.00 | 510.00 | 510.00 | 2.00% | 50,200 |
| Apr 16, 2026 | 500.00 | 505.00 | 490.00 | 500.00 | 500.00 | - | 32,200 |
| Apr 15, 2026 | 505.00 | 505.00 | 490.00 | 500.00 | 500.00 | 0.40% | 23,200 |
| Apr 14, 2026 | 498.00 | 498.00 | 492.00 | 498.00 | 498.00 | - | 16,400 |
| 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 |