PT Bank Maspion Indonesia Tbk (IDX:BMAS)
Indonesia
· Delayed Price · Currency is IDR 498.00
+2.00 (0.40%)
Mar 6, 2026, 4:00 PM WIB
IDX:BMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 496.00 | 498.00 | 496.00 | 498.00 | 498.00 | -0.40% | 8,500 |
| Feb 26, 2026 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | - | 4,800 |
| Feb 25, 2026 | 505.00 | 515.00 | 494.00 | 500.00 | 500.00 | - | 76,300 |
| Feb 24, 2026 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | -0.99% | 15,900 |
| Feb 23, 2026 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.00% | 32,000 |
| Feb 20, 2026 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 0.40% | 26,200 |
| Feb 19, 2026 | 494.00 | 500.00 | 494.00 | 498.00 | 498.00 | 0.40% | 9,300 |
| Feb 18, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 61,100 |
| Feb 13, 2026 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | - | 45,600 |
| Feb 12, 2026 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 129,100 |
| Feb 11, 2026 | 505.00 | 530.00 | 496.00 | 500.00 | 500.00 | 0.81% | 26,300 |
| Feb 10, 2026 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 73,700 |
| Feb 9, 2026 | 500.00 | 530.00 | 496.00 | 500.00 | 500.00 | - | 67,600 |
| Feb 6, 2026 | 585.00 | 585.00 | 498.00 | 500.00 | 500.00 | -14.53% | 458,800 |
| Feb 5, 2026 | 560.00 | 595.00 | 555.00 | 585.00 | 585.00 | 0.86% | 24,100 |
| Feb 4, 2026 | 580.00 | 615.00 | 560.00 | 580.00 | 580.00 | - | 8,600 |
| Feb 3, 2026 | 560.00 | 585.00 | 535.00 | 580.00 | 580.00 | 2.65% | 171,300 |
| Feb 2, 2026 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | -5.83% | 7,600 |
| Jan 30, 2026 | 555.00 | 645.00 | 555.00 | 600.00 | 600.00 | - | 16,600 |
| Jan 29, 2026 | 610.00 | 610.00 | 570.00 | 600.00 | 600.00 | - | 10,400 |
| Jan 28, 2026 | 605.00 | 605.00 | 580.00 | 600.00 | 600.00 | -0.83% | 18,900 |
| Jan 27, 2026 | 620.00 | 620.00 | 575.00 | 605.00 | 605.00 | -1.63% | 14,400 |
| Jan 26, 2026 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | -0.81% | 7,800 |
| Jan 23, 2026 | 610.00 | 620.00 | 605.00 | 620.00 | 620.00 | -1.59% | 9,200 |
| Jan 22, 2026 | 630.00 | 640.00 | 610.00 | 630.00 | 630.00 | - | 3,400 |
| Jan 21, 2026 | 635.00 | 635.00 | 610.00 | 630.00 | 630.00 | -1.56% | 6,000 |
| Jan 20, 2026 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 2.40% | 14,400 |
| Jan 19, 2026 | 625.00 | 625.00 | 615.00 | 625.00 | 625.00 | - | 41,600 |
| Jan 15, 2026 | 660.00 | 660.00 | 595.00 | 625.00 | 625.00 | -0.79% | 163,900 |
| Jan 14, 2026 | 660.00 | 660.00 | 630.00 | 630.00 | 630.00 | -2.33% | 9,300 |
| Jan 13, 2026 | 660.00 | 660.00 | 630.00 | 645.00 | 645.00 | 0.78% | 3,800 |
| Jan 12, 2026 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | -1.54% | 13,600 |
| Jan 9, 2026 | 650.00 | 650.00 | 635.00 | 650.00 | 650.00 | -1.52% | 28,700 |
| Jan 8, 2026 | 645.00 | 680.00 | 645.00 | 660.00 | 660.00 | - | 29,300 |
| Jan 7, 2026 | 675.00 | 695.00 | 645.00 | 660.00 | 660.00 | -0.75% | 112,100 |
| Jan 6, 2026 | 665.00 | 700.00 | 650.00 | 665.00 | 665.00 | - | 282,700 |
| Jan 5, 2026 | 645.00 | 685.00 | 610.00 | 665.00 | 665.00 | 3.10% | 38,500 |
| Jan 2, 2026 | 670.00 | 675.00 | 645.00 | 645.00 | 645.00 | -0.77% | 39,000 |
| 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 |
| Oct 17, 2025 | 680.00 | 715.00 | 605.00 | 665.00 | 665.00 | -2.21% | 206,500 |
| Oct 16, 2025 | 670.00 | 715.00 | 620.00 | 680.00 | 680.00 | 1.49% | 96,000 |
| Oct 15, 2025 | 660.00 | 700.00 | 660.00 | 670.00 | 670.00 | -4.29% | 6,000 |
| Oct 14, 2025 | 715.00 | 715.00 | 675.00 | 700.00 | 700.00 | -2.78% | 40,000 |
| Oct 13, 2025 | 735.00 | 750.00 | 650.00 | 720.00 | 720.00 | 3.60% | 239,700 |
| Oct 10, 2025 | 700.00 | 735.00 | 695.00 | 695.00 | 695.00 | -2.11% | 132,800 |
| Oct 9, 2025 | 730.00 | 730.00 | 705.00 | 710.00 | 710.00 | -2.74% | 25,200 |
| Oct 8, 2025 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | -0.68% | 4,900 |