Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MASB.JK stock page

Bank Multiarta Sentosa PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-073,200.003,200.003,200.003,200.003,200.00100
2024-08-063,070.003,200.003,010.003,200.003,200.001,800
2024-08-053,270.003,270.003,270.003,270.003,270.001,000
2024-08-023,070.003,270.003,070.003,270.003,270.0052,600
2024-08-013,200.003,200.003,170.003,170.003,170.00200
2024-07-313,260.003,260.003,260.003,260.003,260.000
2024-07-303,260.003,260.003,260.003,260.003,260.000
2024-07-293,260.003,260.003,260.003,260.003,260.000
2024-07-263,260.003,260.003,260.003,260.003,260.000
2024-07-253,260.003,260.003,260.003,260.003,260.000
2024-07-243,260.003,260.003,260.003,260.003,260.000
2024-07-233,200.003,260.003,200.003,260.003,260.00600
2024-07-223,190.003,190.003,190.003,190.003,190.00500
2024-07-193,010.003,060.003,000.003,060.003,060.006,800
2024-07-183,020.003,100.003,010.003,100.003,100.003,100
2024-07-173,020.003,020.003,020.003,020.003,020.000
2024-07-163,020.003,020.003,020.003,020.003,020.00300
2024-07-153,100.003,100.003,100.003,100.003,100.000
2024-07-123,100.003,100.003,100.003,100.003,100.000
2024-07-113,100.003,100.003,100.003,100.003,100.00800
2024-07-103,100.003,100.003,100.003,100.003,100.000
2024-07-093,100.003,100.003,100.003,100.003,100.0050,000
2024-07-083,100.003,100.003,100.003,100.003,100.00100
2024-07-053,100.003,150.003,100.003,150.003,150.00700
2024-07-043,100.003,100.003,070.003,070.003,070.0042,000
2024-07-033,000.003,100.003,000.003,100.003,100.005,300
2024-07-023,010.003,010.003,000.003,000.003,000.00400
2024-07-013,100.003,100.003,100.003,100.003,100.003,000
2024-06-283,010.003,150.003,010.003,030.003,030.001,600
2024-06-273,100.003,150.003,100.003,150.003,150.0047,100
2024-06-263,100.003,100.003,070.003,070.003,070.003,300
2024-06-253,110.003,110.003,100.003,100.003,100.004,900
2024-06-243,100.003,100.003,100.003,100.003,100.000
2024-06-213,100.003,100.003,100.003,100.003,100.000
2024-06-203,190.003,190.003,100.003,100.003,100.002,000
2024-06-193,200.003,200.003,200.003,200.003,200.00400
2024-06-143,200.003,200.003,200.003,200.003,200.003,000
2024-06-133,230.003,230.003,230.003,230.003,230.000
2024-06-123,230.003,230.003,230.003,230.003,230.000
2024-06-113,230.003,230.003,230.003,230.003,230.000
2024-06-103,230.003,230.003,230.003,230.003,230.001,000
2024-06-073,230.003,230.003,230.003,230.003,230.000
2024-06-063,230.003,230.003,230.003,230.003,230.00300
2024-06-053,260.003,260.003,250.003,260.003,260.0015,900
2024-06-043,320.003,320.003,320.003,320.003,320.000
2024-06-033,320.003,320.003,320.003,320.003,320.000
2024-05-313,320.003,320.003,320.003,320.003,320.00400
2024-05-303,300.003,300.003,300.003,300.003,300.001,900
2024-05-293,300.003,300.003,300.003,300.003,300.001,800
2024-05-283,260.003,390.003,260.003,390.003,390.001,100
2024-05-273,300.003,310.003,300.003,310.003,310.001,000
2024-05-223,300.003,300.003,300.003,300.003,300.00200
2024-05-213,350.003,360.003,300.003,300.003,300.006,600
2024-05-203,400.003,400.003,400.003,400.003,400.000
2024-05-173,400.003,400.003,400.003,400.003,400.00900
2024-05-163,480.003,480.003,480.003,480.003,480.00100
2024-05-153,380.003,380.003,380.003,380.003,380.00100
2024-05-143,390.003,470.003,390.003,470.003,470.002,800
2024-05-133,490.003,490.003,490.003,490.003,490.000
2024-05-083,390.003,490.003,390.003,490.003,490.001,400
← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-06-1223.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.