PT Bank Maspion Indonesia Tbk (IDX:BMAS)
Indonesia · Delayed Price · Currency is IDR 490.00
-10.00 (-2.00%)
Jul 23, 2026, 3:12 PM WIB
IDX:BMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | - | 1.00% | 200 |
| Jul 22, 2026 | 500.00 | 505.00 | 486.00 | 500.00 | 500.00 | 2.46% | 57,300 |
| Jul 21, 2026 | 488.00 | 488.00 | 480.00 | 488.00 | 488.00 | - | 2,400 |
| Jul 20, 2026 | 500.00 | 505.00 | 462.00 | 488.00 | 488.00 | -2.40% | 24,300 |
| Jul 17, 2026 | 476.00 | 500.00 | 474.00 | 500.00 | 500.00 | 5.49% | 14,700 |
| Jul 16, 2026 | 474.00 | 474.00 | 472.00 | 474.00 | 474.00 | -0.42% | 3,400 |
| Jul 15, 2026 | 472.00 | 476.00 | 472.00 | 476.00 | 476.00 | 0.42% | 6,600 |
| Jul 14, 2026 | 464.00 | 474.00 | 464.00 | 474.00 | 474.00 | 2.16% | 1,500 |
| Jul 13, 2026 | 466.00 | 472.00 | 462.00 | 464.00 | 464.00 | -0.43% | 4,500 |
| Jul 10, 2026 | 462.00 | 466.00 | 462.00 | 466.00 | 466.00 | -0.43% | 2,900 |
| Jul 8, 2026 | 496.00 | 496.00 | 460.00 | 468.00 | 468.00 | -2.50% | 21,700 |
| Jul 7, 2026 | 472.00 | 488.00 | 472.00 | 480.00 | 480.00 | 1.27% | 1,900 |
| Jul 6, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | 100 |
| Jul 3, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -0.42% | 1,300 |
| Jul 2, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 500 |
| Jul 1, 2026 | 472.00 | 478.00 | 462.00 | 476.00 | 476.00 | -0.42% | 1,900 |
| Jun 30, 2026 | 460.00 | 480.00 | 460.00 | 478.00 | 478.00 | -0.42% | 2,900 |
| Jun 29, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 100 |
| Jun 26, 2026 | 484.00 | 494.00 | 480.00 | 480.00 | 480.00 | -0.83% | 2,800 |
| Jun 25, 2026 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | 2.98% | 3,100 |
| Jun 24, 2026 | 470.00 | 488.00 | 466.00 | 470.00 | 470.00 | -2.89% | 4,200 |
| Jun 23, 2026 | 464.00 | 484.00 | 464.00 | 484.00 | 484.00 | - | 2,300 |
| Jun 22, 2026 | 464.00 | 484.00 | 464.00 | 484.00 | 484.00 | -0.82% | 1,400 |
| Jun 19, 2026 | 460.00 | 494.00 | 460.00 | 488.00 | 488.00 | 2.09% | 8,100 |
| Jun 18, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -0.42% | 3,600 |
| Jun 17, 2026 | 498.00 | 498.00 | 480.00 | 480.00 | 480.00 | -0.83% | 8,300 |
| Jun 15, 2026 | 490.00 | 490.00 | 480.00 | 484.00 | 484.00 | -2.42% | 20,800 |
| Jun 12, 2026 | 462.00 | 496.00 | 462.00 | 496.00 | 496.00 | 6.44% | 21,100 |
| Jun 11, 2026 | 458.00 | 478.00 | 458.00 | 466.00 | 466.00 | 2.19% | 19,900 |
| Jun 10, 2026 | 460.00 | 464.00 | 454.00 | 456.00 | 456.00 | -0.87% | 19,500 |
| Jun 9, 2026 | 454.00 | 470.00 | 454.00 | 460.00 | 460.00 | -2.54% | 7,900 |
| Jun 8, 2026 | 476.00 | 476.00 | 452.00 | 472.00 | 472.00 | -0.84% | 6,500 |
| Jun 5, 2026 | 452.00 | 476.00 | 452.00 | 476.00 | 476.00 | -4.42% | 41,200 |
| Jun 2, 2026 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | - | 900 |
| May 29, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | -0.40% | 16,200 |
| May 26, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 15,100 |
| May 25, 2026 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.00% | 26,000 |
| 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 |