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
2023-08-043,370.003,370.003,370.003,370.003,370.000
2023-08-033,250.003,370.003,200.003,370.003,370.009,100
2023-08-023,270.003,290.003,270.003,290.003,290.002,100
2023-08-013,380.003,380.003,380.003,380.003,380.000
2023-07-313,340.003,380.003,340.003,380.003,380.007,500
2023-07-283,340.003,350.003,340.003,340.003,340.004,700
2023-07-273,380.003,400.003,380.003,400.003,400.003,100
2023-07-263,400.003,420.003,380.003,400.003,400.00120,300
2023-07-253,290.003,400.003,290.003,400.003,400.009,000
2023-07-243,200.003,360.003,200.003,320.003,320.00184,700
2023-07-213,190.003,200.003,190.003,200.003,200.0011,200
2023-07-203,190.003,200.003,190.003,200.003,200.004,100
2023-07-183,190.003,200.003,190.003,200.003,200.005,500
2023-07-173,120.003,240.003,120.003,200.003,200.0014,300
2023-07-143,240.003,240.003,220.003,240.003,240.001,600
2023-07-133,240.003,240.003,240.003,240.003,240.000
2023-07-123,110.003,240.003,110.003,240.003,240.0012,600
2023-07-113,250.003,280.003,210.003,250.003,250.0096,400
2023-07-103,080.003,090.003,080.003,090.003,090.0041,600
2023-07-073,110.003,110.003,040.003,090.003,090.0018,400
2023-07-063,060.003,100.003,020.003,050.003,050.0032,800
2023-07-053,100.003,120.003,060.003,060.003,060.0050,700
2023-07-043,160.003,160.003,100.003,100.003,100.0026,700
2023-07-033,290.003,420.003,010.003,170.003,170.00369,100
2023-06-273,390.003,390.003,390.003,390.003,390.000
2023-06-263,330.003,390.003,330.003,390.003,390.003,500
2023-06-233,390.003,390.003,390.003,390.003,390.00700
2023-06-223,400.003,400.003,400.003,400.003,400.0010,600
2023-06-213,390.003,420.003,390.003,420.003,420.00205,100
2023-06-203,380.003,380.003,360.003,360.003,360.001,400
2023-06-193,390.003,400.003,390.003,390.003,390.00500
2023-06-163,400.003,400.003,400.003,400.003,400.00100
2023-06-153,390.003,390.003,390.003,390.003,390.000
2023-06-143,390.003,390.003,390.003,390.003,390.005,500
2023-06-133,400.003,400.003,400.003,400.003,400.001,600
2023-06-123,400.003,400.003,400.003,400.003,400.000
2023-06-093,400.003,400.003,400.003,400.003,400.003,800
2023-06-083,320.003,400.003,320.003,400.003,400.00700
2023-06-073,390.003,400.003,390.003,400.003,400.00500
2023-06-063,330.003,330.003,330.003,330.003,330.003,000
2023-06-053,390.003,400.003,390.003,390.003,390.00600
2023-05-313,390.003,400.003,390.003,400.003,400.00300
2023-05-303,390.003,390.003,390.003,390.003,390.000
2023-05-293,390.003,390.003,390.003,390.003,390.00300
2023-05-263,330.003,390.003,330.003,390.003,390.00200
2023-05-253,430.003,430.003,320.003,410.003,410.00131,700
2023-05-243,330.003,330.003,330.003,330.003,330.00100
2023-05-233,390.003,390.003,390.003,390.003,390.00300
2023-05-223,390.003,390.003,390.003,390.003,390.00100
2023-05-193,390.003,390.003,390.003,390.003,390.003,500
2023-05-173,390.003,390.003,390.003,390.003,390.00100
2023-05-163,330.003,430.003,330.003,340.003,340.00102,100
2023-05-153,350.003,350.003,330.003,330.003,330.00400
2023-05-123,390.003,400.003,350.003,350.003,350.001,700
2023-05-113,320.003,320.003,320.003,320.003,320.00200
2023-05-103,400.003,400.003,400.003,400.003,400.00200
2023-05-093,400.003,400.003,380.003,380.003,380.006,100
2023-05-083,400.003,410.003,400.003,410.003,410.006,300
2023-05-053,400.003,430.003,400.003,430.003,430.00121,500
2023-05-043,400.003,420.003,390.003,420.003,420.00105,900
← NewerPage 14 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.