Bank Multiarta Sentosa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 500 |
| 2023-01-25 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 21,700 |
| 2023-01-24 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 |
| 2023-01-20 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 1,600 |
| 2023-01-19 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 |
| 2023-01-18 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 2,500 |
| 2023-01-17 | 3,470.00 | 3,470.00 | 3,450.00 | 3,450.00 | 3,450.00 | 15,700 |
| 2023-01-16 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2,000 |
| 2023-01-13 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 12,200 |
| 2023-01-12 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 3,470.00 | 31,900 |
| 2023-01-11 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 1,200 |
| 2023-01-10 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 100 |
| 2023-01-09 | 3,490.00 | 3,490.00 | 3,480.00 | 3,480.00 | 3,480.00 | 6,700 |
| 2023-01-06 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 1,500 |
| 2023-01-05 | 3,520.00 | 3,520.00 | 3,480.00 | 3,480.00 | 3,480.00 | 26,400 |
| 2023-01-04 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0 |
| 2023-01-03 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0 |
| 2023-01-02 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0 |
| 2022-12-30 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 3,530.00 | 120,600 |
| 2022-12-29 | 3,530.00 | 3,540.00 | 3,530.00 | 3,540.00 | 3,540.00 | 120,100 |
| 2022-12-28 | 3,530.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | 120,100 |
| 2022-12-27 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 3,530.00 | 150,300 |
| 2022-12-26 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 3,530.00 | 150,100 |
| 2022-12-23 | 3,540.00 | 3,540.00 | 3,520.00 | 3,520.00 | 3,520.00 | 183,400 |
| 2022-12-22 | 3,550.00 | 3,550.00 | 3,500.00 | 3,500.00 | 3,500.00 | 185,100 |
| 2022-12-21 | 3,550.00 | 3,560.00 | 3,540.00 | 3,540.00 | 3,540.00 | 180,800 |
| 2022-12-20 | 3,550.00 | 3,570.00 | 3,540.00 | 3,540.00 | 3,540.00 | 156,400 |
| 2022-12-19 | 3,580.00 | 3,600.00 | 3,500.00 | 3,570.00 | 3,570.00 | 286,300 |
| 2022-12-16 | 3,600.00 | 3,600.00 | 3,580.00 | 3,580.00 | 3,580.00 | 350,700 |
| 2022-12-15 | 3,600.00 | 3,630.00 | 3,500.00 | 3,500.00 | 3,500.00 | 202,300 |
| 2022-12-14 | 3,600.00 | 3,700.00 | 3,510.00 | 3,680.00 | 3,680.00 | 302,000 |
| 2022-12-13 | 3,620.00 | 3,700.00 | 3,600.00 | 3,690.00 | 3,690.00 | 96,000 |
| 2022-12-12 | 3,700.00 | 3,700.00 | 3,600.00 | 3,620.00 | 3,620.00 | 27,000 |
| 2022-12-09 | 3,600.00 | 3,600.00 | 3,560.00 | 3,600.00 | 3,600.00 | 29,400 |
| 2022-12-08 | 3,600.00 | 3,600.00 | 3,480.00 | 3,490.00 | 3,490.00 | 400 |
| 2022-12-07 | 3,530.00 | 3,600.00 | 3,530.00 | 3,530.00 | 3,530.00 | 6,300 |
| 2022-12-06 | 3,600.00 | 3,600.00 | 3,530.00 | 3,530.00 | 3,530.00 | 10,100 |
| 2022-12-05 | 3,600.00 | 3,600.00 | 3,530.00 | 3,540.00 | 3,540.00 | 32,400 |
| 2022-12-02 | 3,600.00 | 3,600.00 | 3,530.00 | 3,530.00 | 3,530.00 | 1,700 |
| 2022-12-01 | 3,530.00 | 3,540.00 | 3,530.00 | 3,530.00 | 3,530.00 | 10,300 |
| 2022-11-30 | 3,530.00 | 3,540.00 | 3,530.00 | 3,540.00 | 3,540.00 | 400 |
| 2022-11-29 | 3,540.00 | 3,540.00 | 3,530.00 | 3,540.00 | 3,540.00 | 1,000 |
| 2022-11-28 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 300 |
| 2022-11-25 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,300 |
| 2022-11-24 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0 |
| 2022-11-23 | 3,550.00 | 3,550.00 | 3,540.00 | 3,540.00 | 3,540.00 | 600 |
| 2022-11-22 | 3,600.00 | 3,600.00 | 3,530.00 | 3,530.00 | 3,530.00 | 4,400 |
| 2022-11-21 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
| 2022-11-18 | 3,530.00 | 3,550.00 | 3,530.00 | 3,550.00 | 3,550.00 | 11,900 |
| 2022-11-17 | 3,540.00 | 3,600.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,500 |
| 2022-11-16 | 3,600.00 | 3,600.00 | 3,530.00 | 3,540.00 | 3,540.00 | 9,000 |
| 2022-11-15 | 3,540.00 | 3,540.00 | 3,520.00 | 3,520.00 | 3,520.00 | 72,100 |
| 2022-11-14 | 3,530.00 | 3,600.00 | 3,530.00 | 3,540.00 | 3,540.00 | 800 |
| 2022-11-11 | 3,580.00 | 3,580.00 | 3,480.00 | 3,480.00 | 3,480.00 | 200 |
| 2022-11-10 | 3,480.00 | 3,600.00 | 3,480.00 | 3,480.00 | 3,480.00 | 800 |
| 2022-11-09 | 3,620.00 | 3,650.00 | 3,480.00 | 3,480.00 | 3,480.00 | 27,800 |
| 2022-11-08 | 3,630.00 | 3,630.00 | 3,480.00 | 3,620.00 | 3,620.00 | 11,800 |
| 2022-11-07 | 3,500.00 | 3,700.00 | 3,470.00 | 3,600.00 | 3,600.00 | 6,800 |
| 2022-11-04 | 3,600.00 | 3,780.00 | 3,540.00 | 3,600.00 | 3,600.00 | 27,200 |
| 2022-11-03 | 3,720.00 | 3,800.00 | 3,720.00 | 3,800.00 | 3,800.00 | 800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-12 | 23.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.