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
2023-05-033,400.003,400.003,400.003,400.003,400.0053,100
2023-05-023,390.003,400.003,180.003,180.003,180.0010,300
2023-04-283,400.003,420.003,400.003,400.003,400.006,900
2023-04-273,320.003,330.003,320.003,330.003,330.00600
2023-04-263,320.003,320.003,320.003,320.003,320.00300
2023-04-183,410.003,410.003,400.003,400.003,400.0010,100
2023-04-173,400.003,410.003,400.003,410.003,410.005,200
2023-04-143,400.003,410.003,400.003,400.003,400.0010,100
2023-04-133,400.003,420.003,400.003,420.003,420.0045,500
2023-04-123,370.003,410.003,370.003,380.003,380.002,500
2023-04-113,410.003,410.003,410.003,410.003,410.000
2023-04-103,380.003,410.003,370.003,410.003,410.009,700
2023-04-063,380.003,380.003,380.003,380.003,380.000
2023-04-053,380.003,380.003,380.003,380.003,380.000
2023-04-043,380.003,380.003,380.003,380.003,380.000
2023-04-033,450.003,450.003,380.003,380.003,380.00400
2023-03-313,450.003,450.003,450.003,450.003,450.0029,000
2023-03-303,420.003,420.003,420.003,420.003,420.00400
2023-03-293,420.003,420.003,420.003,420.003,420.00100
2023-03-283,390.003,390.003,390.003,390.003,390.00100
2023-03-273,420.003,430.003,420.003,430.003,430.0015,600
2023-03-243,420.003,420.003,420.003,420.003,420.000
2023-03-213,420.003,420.003,420.003,420.003,420.000
2023-03-203,420.003,420.003,420.003,420.003,420.000
2023-03-173,420.003,420.003,420.003,420.003,420.00200
2023-03-163,390.003,390.003,390.003,390.003,390.000
2023-03-153,390.003,390.003,390.003,390.003,390.001,400
2023-03-143,380.003,390.003,380.003,390.003,390.001,400
2023-03-133,580.003,580.003,380.003,380.003,380.00200
2023-03-103,580.003,580.003,580.003,580.003,580.00100
2023-03-093,580.003,580.003,580.003,580.003,580.00100
2023-03-083,580.003,580.003,580.003,580.003,580.00200
2023-03-073,450.003,600.003,450.003,580.003,580.003,300
2023-03-063,490.003,490.003,490.003,490.003,490.00100
2023-03-033,500.003,500.003,500.003,500.003,500.00100
2023-03-023,450.003,520.003,450.003,450.003,450.0013,500
2023-03-013,380.003,540.003,380.003,450.003,450.007,800
2023-02-283,510.003,510.003,470.003,470.003,470.00200
2023-02-273,450.003,540.003,390.003,470.003,470.00500
2023-02-243,450.003,450.003,450.003,450.003,450.00100
2023-02-233,450.003,450.003,450.003,450.003,450.003,300
2023-02-223,450.003,450.003,450.003,450.003,450.00400
2023-02-213,450.003,450.003,450.003,450.003,450.00500
2023-02-203,370.003,450.003,370.003,450.003,450.00700
2023-02-173,450.003,450.003,450.003,450.003,450.000
2023-02-163,400.003,450.003,400.003,450.003,450.0070,800
2023-02-153,450.003,450.003,320.003,390.003,390.0050,000
2023-02-143,490.003,490.003,490.003,490.003,490.00500
2023-02-133,450.003,450.003,450.003,450.003,450.000
2023-02-103,450.003,450.003,450.003,450.003,450.00100
2023-02-093,450.003,450.003,450.003,450.003,450.000
2023-02-083,450.003,450.003,450.003,450.003,450.000
2023-02-073,460.003,460.003,430.003,450.003,450.0032,000
2023-02-063,500.003,500.003,460.003,460.003,460.0011,000
2023-02-033,600.003,600.003,600.003,600.003,600.000
2023-02-023,600.003,600.003,600.003,600.003,600.000
2023-02-013,600.003,600.003,600.003,600.003,600.00100
2023-01-313,460.003,460.003,460.003,460.003,460.001,000
2023-01-303,450.003,450.003,450.003,450.003,450.000
2023-01-273,450.003,450.003,450.003,450.003,450.000
← NewerPage 15 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.