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
2023-10-313,260.003,360.003,260.003,360.003,360.005,100
2023-10-303,390.003,390.003,390.003,390.003,390.000
2023-10-273,390.003,390.003,390.003,390.003,390.000
2023-10-263,390.003,390.003,390.003,390.003,390.000
2023-10-253,390.003,390.003,390.003,390.003,390.000
2023-10-243,390.003,390.003,390.003,390.003,390.000
2023-10-233,300.003,390.003,300.003,390.003,390.001,500
2023-10-203,300.003,300.003,300.003,300.003,300.0010,000
2023-10-193,280.003,310.003,280.003,300.003,300.004,900
2023-10-183,430.003,430.003,430.003,430.003,430.000
2023-10-173,400.003,430.003,400.003,430.003,430.0080,100
2023-10-163,360.003,420.003,270.003,400.003,400.00157,500
2023-10-133,280.003,280.003,270.003,270.003,270.001,000
2023-10-123,380.003,380.003,380.003,380.003,380.000
2023-10-113,380.003,380.003,380.003,380.003,380.000
2023-10-103,380.003,380.003,380.003,380.003,380.00100
2023-10-093,260.003,270.003,260.003,270.003,270.001,100
2023-10-063,330.003,330.003,330.003,330.003,330.00100
2023-10-053,330.003,330.003,330.003,330.003,330.000
2023-10-043,320.003,400.003,320.003,330.003,330.0076,000
2023-10-033,250.003,320.003,250.003,320.003,320.0017,800
2023-10-023,310.003,390.003,310.003,390.003,390.006,500
2023-09-293,300.003,400.003,300.003,310.003,310.009,000
2023-09-273,260.003,270.003,260.003,270.003,270.00400
2023-09-263,350.003,350.003,350.003,350.003,350.00100
2023-09-253,400.003,400.003,350.003,350.003,350.00245,000
2023-09-223,260.003,260.003,250.003,250.003,250.0091,400
2023-09-213,260.003,270.003,250.003,270.003,270.0014,600
2023-09-203,270.003,340.003,250.003,340.003,340.0018,500
2023-09-193,340.003,340.003,340.003,340.003,340.000
2023-09-183,340.003,340.003,340.003,340.003,340.00600
2023-09-153,350.003,350.003,350.003,350.003,350.000
2023-09-143,270.003,350.003,270.003,350.003,350.0015,800
2023-09-133,360.003,360.003,360.003,360.003,360.000
2023-09-123,360.003,360.003,360.003,360.003,360.000
2023-09-113,360.003,360.003,360.003,360.003,360.00100
2023-09-083,340.003,340.003,340.003,340.003,340.000
2023-09-073,340.003,340.003,340.003,340.003,340.00200
2023-09-063,350.003,350.003,350.003,350.003,350.00600
2023-09-053,350.003,350.003,350.003,350.003,350.00900
2023-09-043,290.003,290.003,290.003,290.003,290.00200
2023-09-013,270.003,380.003,270.003,280.003,280.002,400
2023-08-313,260.003,360.003,260.003,270.003,270.001,200
2023-08-303,380.003,380.003,380.003,380.003,380.000
2023-08-293,350.003,380.003,350.003,380.003,380.001,000
2023-08-283,220.003,300.003,200.003,300.003,300.003,900
2023-08-253,300.003,300.003,300.003,300.003,300.00100
2023-08-243,380.003,380.003,380.003,380.003,380.000
2023-08-233,290.003,380.003,290.003,380.003,380.00600
2023-08-223,370.003,370.003,370.003,370.003,370.000
2023-08-213,350.003,380.003,350.003,370.003,370.00500
2023-08-183,380.003,380.003,380.003,380.003,380.000
2023-08-163,380.003,380.003,380.003,380.003,380.000
2023-08-153,380.003,380.003,380.003,380.003,380.00100
2023-08-143,380.003,400.003,380.003,400.003,400.005,200
2023-08-113,350.003,400.003,350.003,380.003,380.004,400
2023-08-103,300.003,350.003,300.003,350.003,350.008,100
2023-08-093,300.003,400.003,300.003,400.003,400.001,900
2023-08-083,430.003,430.003,430.003,430.003,430.000
2023-08-073,350.003,430.003,350.003,430.003,430.00150,000
← NewerPage 13 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.