Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MASB.JK stock page

Bank Multiarta Sentosa PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-083,390.003,490.003,390.003,490.003,490.001,400
2024-05-073,390.003,390.003,390.003,390.003,390.00600
2024-05-063,490.003,490.003,490.003,490.003,490.000
2024-05-033,400.003,490.003,400.003,490.003,490.0030,000
2024-05-023,410.003,410.003,400.003,400.003,400.0070,100
2024-04-303,400.003,400.003,400.003,400.003,400.001,000
2024-04-293,400.003,400.003,400.003,400.003,400.000
2024-04-263,450.003,450.003,400.003,400.003,400.006,000
2024-04-253,450.003,450.003,450.003,450.003,450.000
2024-04-243,420.003,450.003,400.003,450.003,450.007,500
2024-04-233,400.003,400.003,400.003,400.003,400.002,000
2024-04-223,400.003,400.003,400.003,400.003,400.002,600
2024-04-193,400.003,400.003,400.003,400.003,400.00100
2024-04-183,500.003,500.003,500.003,500.003,500.000
2024-04-173,500.003,500.003,500.003,500.003,500.000
2024-04-163,500.003,500.003,500.003,500.003,500.000
2024-04-053,400.003,500.003,400.003,500.003,500.004,800
2024-04-043,500.003,500.003,500.003,500.003,500.00100
2024-04-033,560.003,560.003,540.003,540.003,540.00300
2024-04-023,400.003,400.003,400.003,400.003,400.00800
2024-04-013,400.003,400.003,400.003,400.003,400.000
2024-03-283,400.003,400.003,400.003,400.003,400.00100
2024-03-273,550.003,550.003,550.003,550.003,550.000
2024-03-263,550.003,550.003,550.003,550.003,550.000
2024-03-253,550.003,550.003,550.003,550.003,550.000
2024-03-223,550.003,550.003,550.003,550.003,550.00100
2024-03-213,460.003,460.003,460.003,460.003,460.001,000
2024-03-203,460.003,460.003,460.003,460.003,460.0011,700
2024-03-193,540.003,540.003,460.003,460.003,460.00800
2024-03-183,400.003,400.003,400.003,400.003,400.002,500
2024-03-153,550.003,550.003,550.003,550.003,550.000
2024-03-143,550.003,550.003,550.003,550.003,550.00100
2024-03-133,550.003,550.003,550.003,550.003,550.000
2024-03-083,550.003,550.003,550.003,550.003,550.00400
2024-03-073,530.003,530.003,520.003,520.003,520.0050,000
2024-03-063,400.003,410.003,400.003,410.003,410.003,100
2024-03-053,420.003,420.003,420.003,420.003,420.001,500
2024-03-043,440.003,450.003,440.003,450.003,450.003,300
2024-03-013,430.003,430.003,430.003,430.003,430.005,200
2024-02-293,430.003,430.003,430.003,430.003,430.002,000
2024-02-283,420.003,430.003,420.003,420.003,420.007,800
2024-02-273,410.003,420.003,410.003,410.003,410.00300
2024-02-263,500.003,680.003,500.003,510.003,510.0025,500
2024-02-233,420.003,420.003,420.003,420.003,420.000
2024-02-223,400.003,420.003,400.003,420.003,420.00900
2024-02-213,450.003,450.003,450.003,450.003,450.000
2024-02-203,430.003,450.003,430.003,450.003,450.002,900
2024-02-193,420.003,420.003,420.003,420.003,420.001,100
2024-02-163,400.003,400.003,400.003,400.003,400.00800
2024-02-153,400.003,430.003,400.003,420.003,420.006,000
2024-02-133,410.003,430.003,410.003,430.003,430.0010,300
2024-02-123,410.003,410.003,400.003,410.003,410.003,600
2024-02-073,420.003,450.003,420.003,450.003,450.0012,200
2024-02-063,540.003,540.003,540.003,540.003,540.000
2024-02-053,540.003,540.003,540.003,540.003,540.000
2024-02-023,540.003,540.003,540.003,540.003,540.000
2024-02-013,540.003,540.003,540.003,540.003,540.000
2024-01-313,550.003,550.003,540.003,540.003,540.0025,200
2024-01-303,550.003,550.003,550.003,550.003,550.000
2024-01-293,550.003,550.003,550.003,550.003,550.000
← NewerPage 11 of 21 · 1,219 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.