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
2024-01-263,550.003,550.003,540.003,550.003,550.0049,200
2024-01-253,580.003,580.003,580.003,580.003,580.00400
2024-01-243,570.003,570.003,540.003,540.003,540.0034,800
2024-01-233,570.003,570.003,570.003,570.003,570.000
2024-01-223,570.003,570.003,570.003,570.003,570.000
2024-01-193,570.003,570.003,570.003,570.003,570.000
2024-01-183,570.003,570.003,570.003,570.003,570.000
2024-01-173,570.003,570.003,570.003,570.003,570.000
2024-01-163,570.003,570.003,570.003,570.003,570.000
2024-01-153,570.003,570.003,570.003,570.003,570.000
2024-01-123,570.003,570.003,570.003,570.003,570.000
2024-01-113,570.003,570.003,570.003,570.003,570.000
2024-01-103,570.003,570.003,570.003,570.003,570.000
2024-01-093,570.003,570.003,570.003,570.003,570.000
2024-01-083,550.003,570.003,550.003,570.003,570.0011,500
2024-01-053,570.003,570.003,570.003,570.003,570.00900
2024-01-043,560.003,570.003,560.003,570.003,570.001,200
2024-01-033,550.003,570.003,550.003,570.003,570.00200
2024-01-023,610.003,610.003,610.003,610.003,610.001,100
2023-12-293,610.003,610.003,590.003,610.003,610.00500,100
2023-12-283,570.003,640.003,570.003,630.003,630.00185,400
2023-12-273,550.003,570.003,500.003,570.003,570.00685,900
2023-12-223,530.003,530.003,520.003,520.003,520.0016,300
2023-12-213,520.003,530.003,510.003,520.003,520.0015,300
2023-12-203,530.003,530.003,530.003,530.003,530.0028,200
2023-12-193,520.003,530.003,520.003,530.003,530.0017,800
2023-12-183,520.003,520.003,520.003,520.003,520.00400
2023-12-153,520.003,530.003,520.003,520.003,520.005,100
2023-12-143,500.003,520.003,500.003,520.003,520.0025,300
2023-12-133,410.003,480.003,400.003,400.003,400.003,700
2023-12-123,510.003,520.003,510.003,510.003,510.0031,900
2023-12-113,520.003,520.003,510.003,510.003,510.0024,100
2023-12-083,500.003,520.003,500.003,520.003,520.007,800
2023-12-073,410.003,530.003,410.003,500.003,500.0072,300
2023-12-063,500.003,500.003,490.003,490.003,490.0027,700
2023-12-053,410.003,500.003,400.003,500.003,500.0014,500
2023-12-043,490.003,500.003,490.003,500.003,500.005,300
2023-12-013,500.003,510.003,500.003,500.003,500.0030,300
2023-11-303,500.003,500.003,500.003,500.003,500.008,300
2023-11-293,490.003,500.003,490.003,500.003,500.001,100
2023-11-283,490.003,500.003,490.003,500.003,500.001,800
2023-11-273,490.003,490.003,490.003,490.003,490.003,600
2023-11-243,490.003,490.003,490.003,490.003,490.000
2023-11-233,490.003,490.003,490.003,490.003,490.0013,500
2023-11-223,490.003,500.003,490.003,500.003,500.007,300
2023-11-213,480.003,480.003,480.003,480.003,480.000
2023-11-203,480.003,480.003,480.003,480.003,480.00100
2023-11-173,480.003,480.003,480.003,480.003,480.000
2023-11-163,480.003,480.003,480.003,480.003,480.005,600
2023-11-153,480.003,500.003,480.003,480.003,480.0032,900
2023-11-143,480.003,480.003,480.003,480.003,480.0050,000
2023-11-133,460.003,470.003,460.003,470.003,470.002,700
2023-11-103,490.003,490.003,460.003,470.003,470.007,200
2023-11-093,420.003,460.003,420.003,460.003,460.00123,800
2023-11-083,410.003,420.003,410.003,420.003,420.0080,000
2023-11-073,420.003,420.003,420.003,420.003,420.000
2023-11-063,410.003,420.003,410.003,420.003,420.0076,200
2023-11-033,380.003,420.003,380.003,420.003,420.0085,200
2023-11-023,300.003,400.003,300.003,400.003,400.00118,300
2023-11-013,310.003,310.003,310.003,310.003,310.002,200
← NewerPage 12 of 21 · 1,215 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.