Bank Multiarta Sentosa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3,530.00 | 3,990.00 | 3,530.00 | 3,990.00 | 3,990.00 | 68,400 |
| 2022-11-01 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 300 |
| 2022-10-31 | 3,590.00 | 3,590.00 | 3,490.00 | 3,490.00 | 3,490.00 | 1,400 |
| 2022-10-28 | 3,540.00 | 3,570.00 | 3,500.00 | 3,570.00 | 3,570.00 | 1,900 |
| 2022-10-27 | 3,550.00 | 3,550.00 | 3,540.00 | 3,540.00 | 3,540.00 | 300 |
| 2022-10-26 | 3,540.00 | 3,540.00 | 3,530.00 | 3,540.00 | 3,540.00 | 3,300 |
| 2022-10-25 | 3,600.00 | 3,600.00 | 3,530.00 | 3,530.00 | 3,530.00 | 54,700 |
| 2022-10-24 | 3,530.00 | 4,400.00 | 3,520.00 | 3,520.00 | 3,520.00 | 284,200 |
| 2022-10-21 | 3,540.00 | 3,550.00 | 3,530.00 | 3,530.00 | 3,530.00 | 62,600 |
| 2022-10-20 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 12,700 |
| 2022-10-19 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 19,800 |
| 2022-10-18 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 2,400 |
| 2022-10-17 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 34,000 |
| 2022-10-14 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,000 |
| 2022-10-13 | 3,520.00 | 3,560.00 | 3,520.00 | 3,530.00 | 3,530.00 | 26,800 |
| 2022-10-12 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 1,100 |
| 2022-10-11 | 3,530.00 | 3,540.00 | 3,480.00 | 3,480.00 | 3,480.00 | 10,400 |
| 2022-10-10 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0 |
| 2022-10-07 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0 |
| 2022-10-06 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0 |
| 2022-10-05 | 3,530.00 | 3,540.00 | 3,530.00 | 3,530.00 | 3,530.00 | 1,700 |
| 2022-10-04 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 4,000 |
| 2022-10-03 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 6,700 |
| 2022-09-30 | 3,530.00 | 3,540.00 | 3,530.00 | 3,540.00 | 3,540.00 | 5,300 |
| 2022-09-29 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 6,100 |
| 2022-09-28 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 2,000 |
| 2022-09-27 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 13,200 |
| 2022-09-26 | 3,530.00 | 3,550.00 | 3,530.00 | 3,530.00 | 3,530.00 | 51,400 |
| 2022-09-23 | 3,530.00 | 3,550.00 | 3,530.00 | 3,530.00 | 3,530.00 | 63,100 |
| 2022-09-22 | 3,520.00 | 3,530.00 | 3,510.00 | 3,510.00 | 3,510.00 | 61,100 |
| 2022-09-21 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 61,000 |
| 2022-09-20 | 3,520.00 | 3,530.00 | 3,520.00 | 3,520.00 | 3,520.00 | 11,600 |
| 2022-09-19 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 101,700 |
| 2022-09-16 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 13,100 |
| 2022-09-15 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 20,700 |
| 2022-09-14 | 3,520.00 | 3,530.00 | 3,520.00 | 3,530.00 | 3,530.00 | 52,500 |
| 2022-09-13 | 3,500.00 | 3,520.00 | 3,500.00 | 3,520.00 | 3,520.00 | 50,000 |
| 2022-09-12 | 3,410.00 | 3,520.00 | 3,410.00 | 3,510.00 | 3,510.00 | 75,200 |
| 2022-09-09 | 3,470.00 | 3,520.00 | 3,400.00 | 3,410.00 | 3,410.00 | 10,800 |
| 2022-09-08 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0 |
| 2022-09-07 | 3,540.00 | 3,540.00 | 3,520.00 | 3,520.00 | 3,520.00 | 1,800 |
| 2022-09-06 | 3,520.00 | 3,540.00 | 3,520.00 | 3,520.00 | 3,520.00 | 17,300 |
| 2022-09-05 | 3,520.00 | 3,540.00 | 3,520.00 | 3,520.00 | 3,520.00 | 7,600 |
| 2022-09-02 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 14,500 |
| 2022-09-01 | 3,520.00 | 3,540.00 | 3,520.00 | 3,520.00 | 3,520.00 | 2,300 |
| 2022-08-31 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 45,400 |
| 2022-08-30 | 3,530.00 | 3,530.00 | 3,510.00 | 3,510.00 | 3,510.00 | 53,600 |
| 2022-08-29 | 3,520.00 | 3,540.00 | 3,520.00 | 3,540.00 | 3,540.00 | 2,400 |
| 2022-08-26 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,200 |
| 2022-08-25 | 3,490.00 | 3,520.00 | 3,490.00 | 3,520.00 | 3,520.00 | 142,700 |
| 2022-08-24 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 3,470.00 | 38,800 |
| 2022-08-23 | 3,470.00 | 3,470.00 | 3,460.00 | 3,470.00 | 3,470.00 | 41,500 |
| 2022-08-22 | 3,450.00 | 3,460.00 | 3,450.00 | 3,450.00 | 3,450.00 | 9,200 |
| 2022-08-19 | 3,400.00 | 3,450.00 | 3,400.00 | 3,450.00 | 3,450.00 | 62,400 |
| 2022-08-18 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 500 |
| 2022-08-16 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 500 |
| 2022-08-15 | 3,380.00 | 3,460.00 | 3,380.00 | 3,450.00 | 3,450.00 | 31,800 |
| 2022-08-12 | 3,350.00 | 3,380.00 | 3,350.00 | 3,380.00 | 3,380.00 | 30,000 |
| 2022-08-11 | 3,270.00 | 3,350.00 | 3,270.00 | 3,350.00 | 3,350.00 | 3,300 |
| 2022-08-10 | 3,300.00 | 3,300.00 | 3,250.00 | 3,260.00 | 3,260.00 | 500 |
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.