Jakarta - Delayed Quote IDR
PT Bank Maspion Indonesia Tbk (BMAS.JK)
460.00
0.00
(0.00%)
At close: 4:00:03 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 4,600 |
| Apr 21, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,000 |
| Apr 17, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,000 |
| Apr 16, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Apr 15, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 2,500 |
| Apr 14, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,200 |
| Apr 11, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Apr 10, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Apr 9, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Apr 8, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Mar 27, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 500 |
| Mar 26, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 2,800 |
| Mar 25, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Mar 24, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3,000 |
| Mar 21, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
| Mar 20, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 500 |
| Mar 19, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| Mar 18, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Mar 17, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Mar 14, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| Mar 13, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Mar 12, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Mar 11, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Mar 10, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5,000 |
| Mar 7, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Mar 6, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
| Mar 5, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5,400 |
| Mar 4, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 800 |
| Mar 3, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
| Feb 28, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| Feb 27, 2025 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | 700 |
| Feb 26, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 100 |
| Feb 25, 2025 | 464.00 | 464.00 | 462.00 | 462.00 | 462.00 | 2,000 |
| Feb 24, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 2,000 |
| Feb 21, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 10,000 |
| Feb 20, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Feb 19, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Feb 18, 2025 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | 7,900 |
| Feb 17, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Feb 14, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Feb 13, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Feb 12, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 100 |
| Feb 11, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 7,300 |
| Feb 10, 2025 | 500.00 | 500.00 | 464.00 | 464.00 | 464.00 | 13,200 |
| Feb 7, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 300 |
| Feb 6, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Feb 5, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 600 |
| Feb 4, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1,000 |
| Feb 3, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 100 |
| Jan 31, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 600 |
| Jan 30, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 35,900 |
| Jan 24, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10,200 |
| Jan 23, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Jan 22, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 8,100 |
| Jan 21, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Jan 20, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 6,500 |
| Jan 17, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 300 |
| Jan 16, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3,500 |
| Jan 15, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 6,000 |
| Jan 14, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3,200 |
| Jan 13, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 8,100 |
| Jan 10, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 5,100 |
| Jan 9, 2025 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | 600 |
| Jan 8, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 700 |
| Jan 7, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 500 |
| Jan 6, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 800 |
| Jan 3, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,500 |
| Jan 2, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 2,500 |
| Dec 30, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1,000 |
| Dec 27, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 100 |
| Dec 24, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Dec 23, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 300 |
| Dec 20, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Dec 19, 2024 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 5,400 |
| Dec 18, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1,700 |
| Dec 17, 2024 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 1,200 |
| Dec 16, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2,300 |
| Dec 13, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 9,300 |
| Dec 12, 2024 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 1,700 |
| Dec 11, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 5,100 |
| Dec 10, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 6,900 |
| Dec 9, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 100 |
| Dec 6, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Dec 5, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1,500 |
| Dec 4, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 2,900 |
| Dec 3, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1,600 |
| Dec 2, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 11,000 |
| Nov 29, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 400 |
| Nov 28, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 45,000 |
| Nov 26, 2024 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 4,900 |
| Nov 25, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 23,800 |
| Nov 22, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 106,600 |
| Nov 21, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 46,900 |
| Nov 20, 2024 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 137,000 |
| Nov 19, 2024 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | 33,200 |
| Nov 18, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Nov 15, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Nov 14, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 300 |
| Nov 13, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 300 |
| Nov 12, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Nov 11, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Nov 8, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Nov 7, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Nov 6, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 4,100 |
| Nov 5, 2024 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | 1,700 |
| Nov 4, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 101,500 |
| Nov 1, 2024 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 11,400 |
| Oct 31, 2024 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 700 |
| Oct 30, 2024 | 755.00 | 810.00 | 730.00 | 800.00 | 800.00 | 116,600 |
| Oct 29, 2024 | 730.00 | 780.00 | 730.00 | 755.00 | 755.00 | 7,400 |
| Oct 28, 2024 | 780.00 | 780.00 | 700.00 | 770.00 | 770.00 | 227,400 |
| Oct 25, 2024 | 780.00 | 805.00 | 780.00 | 805.00 | 805.00 | 11,200 |
| Oct 24, 2024 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 74,200 |
| Oct 23, 2024 | 820.00 | 820.00 | 780.00 | 800.00 | 800.00 | 11,800 |
| Oct 22, 2024 | 825.00 | 825.00 | 770.00 | 820.00 | 820.00 | 24,100 |
| Oct 21, 2024 | 835.00 | 840.00 | 800.00 | 825.00 | 825.00 | 184,100 |
| Oct 18, 2024 | 810.00 | 850.00 | 810.00 | 835.00 | 835.00 | 185,500 |
| Oct 17, 2024 | 765.00 | 930.00 | 735.00 | 810.00 | 810.00 | 465,300 |
| Oct 16, 2024 | 765.00 | 765.00 | 735.00 | 755.00 | 755.00 | 4,600 |
| Oct 15, 2024 | 750.00 | 780.00 | 715.00 | 770.00 | 770.00 | 17,300 |
| Oct 14, 2024 | 770.00 | 770.00 | 730.00 | 750.00 | 750.00 | 39,500 |
| Oct 11, 2024 | 740.00 | 770.00 | 740.00 | 770.00 | 770.00 | 4,100 |
| Oct 10, 2024 | 745.00 | 755.00 | 720.00 | 745.00 | 745.00 | 13,300 |
| Oct 9, 2024 | 745.00 | 800.00 | 715.00 | 750.00 | 750.00 | 37,800 |
| Oct 8, 2024 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | 69,800 |
| Oct 7, 2024 | 745.00 | 745.00 | 735.00 | 735.00 | 735.00 | 80,900 |
| Oct 4, 2024 | 750.00 | 785.00 | 740.00 | 745.00 | 745.00 | 22,600 |
| Oct 3, 2024 | 755.00 | 775.00 | 745.00 | 745.00 | 745.00 | 23,900 |
| Oct 2, 2024 | 750.00 | 795.00 | 725.00 | 775.00 | 775.00 | 71,700 |
| Oct 1, 2024 | 805.00 | 805.00 | 750.00 | 795.00 | 795.00 | 53,100 |
| Sep 30, 2024 | 795.00 | 825.00 | 785.00 | 805.00 | 805.00 | 119,000 |
| Sep 27, 2024 | 820.00 | 820.00 | 790.00 | 790.00 | 790.00 | 45,100 |
| Sep 26, 2024 | 785.00 | 820.00 | 780.00 | 810.00 | 810.00 | 107,000 |
| Sep 25, 2024 | 790.00 | 790.00 | 770.00 | 785.00 | 785.00 | 49,200 |
| Sep 24, 2024 | 790.00 | 800.00 | 750.00 | 790.00 | 790.00 | 75,600 |
| Sep 23, 2024 | 805.00 | 850.00 | 760.00 | 790.00 | 790.00 | 428,400 |
| Sep 20, 2024 | 875.00 | 875.00 | 795.00 | 805.00 | 805.00 | 352,300 |
| Sep 19, 2024 | 970.00 | 1,050.00 | 800.00 | 875.00 | 875.00 | 1,315,100 |
| Sep 18, 2024 | 870.00 | 905.00 | 805.00 | 905.00 | 905.00 | 2,344,600 |
| Sep 17, 2024 | 600.00 | 725.00 | 600.00 | 725.00 | 725.00 | 675,300 |
| Sep 13, 2024 | 620.00 | 620.00 | 580.00 | 580.00 | 580.00 | 181,000 |
| Sep 12, 2024 | 560.00 | 650.00 | 560.00 | 615.00 | 615.00 | 625,000 |
| Sep 11, 2024 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 149,800 |
| Sep 10, 2024 | 575.00 | 575.00 | 515.00 | 535.00 | 535.00 | 234,100 |
| Sep 9, 2024 | 515.00 | 595.00 | 515.00 | 575.00 | 575.00 | 123,700 |
| Sep 6, 2024 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 15,100 |
| Sep 5, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 30,400 |
| Sep 4, 2024 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | 18,900 |
| Sep 3, 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 5,300 |
| Sep 2, 2024 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 21,900 |
| Aug 30, 2024 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 7,800 |
| Aug 29, 2024 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 3,000 |
| Aug 28, 2024 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 12,700 |
| Aug 27, 2024 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 14,600 |
| Aug 26, 2024 | 530.00 | 530.00 | 500.00 | 510.00 | 510.00 | 72,000 |
| Aug 23, 2024 | 500.00 | 595.00 | 500.00 | 530.00 | 530.00 | 162,900 |
| Aug 22, 2024 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | 25,300 |
| Aug 21, 2024 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 26,600 |
| Aug 20, 2024 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 3,700 |
| Aug 19, 2024 | 520.00 | 555.00 | 500.00 | 515.00 | 515.00 | 120,700 |
| Aug 16, 2024 | 490.00 | 600.00 | 490.00 | 515.00 | 515.00 | 91,800 |
| Aug 15, 2024 | 490.00 | 505.00 | 484.00 | 494.00 | 494.00 | 3,100 |
| Aug 14, 2024 | 496.00 | 505.00 | 496.00 | 500.00 | 500.00 | 3,800 |
| Aug 13, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 200 |
| Aug 12, 2024 | 494.00 | 500.00 | 492.00 | 500.00 | 500.00 | 5,100 |
| Aug 9, 2024 | 498.00 | 500.00 | 494.00 | 494.00 | 494.00 | 14,200 |
| Aug 8, 2024 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | 16,600 |
| Aug 7, 2024 | 498.00 | 498.00 | 492.00 | 498.00 | 498.00 | 2,600 |
| Aug 6, 2024 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 10,700 |
| Aug 5, 2024 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 32,200 |
| Aug 2, 2024 | 494.00 | 496.00 | 494.00 | 494.00 | 494.00 | 11,600 |
| Aug 1, 2024 | 492.00 | 505.00 | 492.00 | 494.00 | 494.00 | 5,100 |
| Jul 31, 2024 | 500.00 | 505.00 | 492.00 | 505.00 | 505.00 | 5,800 |
| Jul 30, 2024 | 492.00 | 505.00 | 490.00 | 500.00 | 500.00 | 9,200 |
| Jul 29, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2,700 |
| Jul 26, 2024 | 498.00 | 510.00 | 496.00 | 500.00 | 500.00 | 8,800 |
| Jul 25, 2024 | 545.00 | 555.00 | 494.00 | 494.00 | 494.00 | 252,100 |
| Jul 24, 2024 | 510.00 | 635.00 | 500.00 | 545.00 | 545.00 | 192,700 |
| Jul 23, 2024 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 500 |
| Jul 22, 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 900 |
| Jul 19, 2024 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 1,300 |
| Jul 18, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 6,900 |
| Jul 17, 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 4,600 |
| Jul 16, 2024 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | 9,100 |
| Jul 15, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 17,500 |
| Jul 12, 2024 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | 49,900 |
| Jul 11, 2024 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 35,400 |
| Jul 10, 2024 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | 51,300 |
| Jul 9, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Jul 8, 2024 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | 5,700 |
| Jul 5, 2024 | 494.00 | 520.00 | 494.00 | 515.00 | 515.00 | 9,700 |
| Jul 4, 2024 | 498.00 | 515.00 | 498.00 | 510.00 | 510.00 | 19,400 |
| Jul 3, 2024 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | 4,000 |
| Jul 2, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 500 |
| Jul 1, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 8,000 |
| Jun 28, 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 1,000 |
| Jun 27, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| Jun 26, 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 21,000 |
| Jun 25, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3,100 |
| Jun 24, 2024 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 20,100 |
| Jun 21, 2024 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | 51,100 |
| Jun 20, 2024 | 490.00 | 525.00 | 490.00 | 520.00 | 520.00 | 29,100 |
| Jun 19, 2024 | 510.00 | 520.00 | 490.00 | 490.00 | 490.00 | 64,400 |
| Jun 14, 2024 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 3,600 |
| Jun 13, 2024 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 200 |
| Jun 12, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Jun 11, 2024 | 500.00 | 520.00 | 498.00 | 520.00 | 520.00 | 35,600 |
| Jun 10, 2024 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 8,500 |
| Jun 7, 2024 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 1,900 |
| Jun 6, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Jun 5, 2024 | 505.00 | 525.00 | 500.00 | 525.00 | 525.00 | 62,300 |
| Jun 4, 2024 | 530.00 | 530.00 | 505.00 | 525.00 | 525.00 | 40,200 |
| Jun 3, 2024 | 530.00 | 530.00 | 500.00 | 525.00 | 525.00 | 2,900 |
| May 31, 2024 | 505.00 | 530.00 | 505.00 | 530.00 | 530.00 | 400 |
| May 30, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1,000 |
| May 29, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1,200 |
| May 28, 2024 | 515.00 | 530.00 | 505.00 | 525.00 | 525.00 | 40,200 |
| May 27, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 600 |
| May 22, 2024 | 525.00 | 570.00 | 510.00 | 530.00 | 530.00 | 28,800 |
| May 21, 2024 | 498.00 | 530.00 | 498.00 | 500.00 | 500.00 | 42,200 |
| May 20, 2024 | 496.00 | 525.00 | 496.00 | 498.00 | 498.00 | 4,600 |
| May 17, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| May 16, 2024 | 515.00 | 515.00 | 496.00 | 496.00 | 496.00 | 1,400 |
| May 15, 2024 | 525.00 | 530.00 | 486.00 | 510.00 | 510.00 | 18,500 |
| May 14, 2024 | 505.00 | 535.00 | 505.00 | 505.00 | 505.00 | 6,100 |
| May 13, 2024 | 520.00 | 530.00 | 505.00 | 525.00 | 525.00 | 121,500 |
| May 8, 2024 | 505.00 | 525.00 | 500.00 | 520.00 | 520.00 | 37,600 |
| May 7, 2024 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | 5,000 |
| May 6, 2024 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 2,200 |
| May 3, 2024 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 92,600 |
| May 2, 2024 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 7,400 |
| Apr 30, 2024 | 525.00 | 540.00 | 505.00 | 540.00 | 540.00 | 13,800 |
| Apr 29, 2024 | 525.00 | 540.00 | 500.00 | 525.00 | 525.00 | 11,200 |
| Apr 26, 2024 | 505.00 | 530.00 | 505.00 | 530.00 | 530.00 | 200 |
| Apr 25, 2024 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 61,600 |
| Apr 24, 2024 | 535.00 | 535.00 | 500.00 | 520.00 | 520.00 | 41,700 |
| Apr 23, 2024 | 525.00 | 535.00 | 500.00 | 505.00 | 505.00 | 30,700 |
| Apr 22, 2024 | 525.00 | 525.00 | 498.00 | 510.00 | 510.00 | 9,100 |
Related Tickers
BBKP.JK PT Bank KB Bukopin Tbk
50.00
0.00%
BNLI.JK PT Bank Permata Tbk
2,190.00
+1.86%
0998.HK CITIC BANK
6.140
+1.15%
BNGA.JK PT Bank CIMB Niaga Tbk
1,825.00
+0.27%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,010.00
+0.50%
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
3,630.00
+0.28%
BBCA.JK PT Bank Central Asia Tbk
8,500.00
+2.41%
U11.SI United Overseas Bank Limited
35.54
+0.68%
D05.SI DBS Group Holdings Ltd
41.85
+1.04%