Bank Multiarta Sentosa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3,310.00 | 3,310.00 | 3,300.00 | 3,300.00 | 3,300.00 | 9,400 |
| 2022-08-08 | 3,210.00 | 3,220.00 | 3,210.00 | 3,220.00 | 3,220.00 | 2,700 |
| 2022-08-05 | 3,260.00 | 3,260.00 | 3,200.00 | 3,210.00 | 3,210.00 | 11,800 |
| 2022-08-04 | 3,330.00 | 3,330.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,100 |
| 2022-08-03 | 3,270.00 | 3,330.00 | 3,270.00 | 3,330.00 | 3,330.00 | 2,200 |
| 2022-08-02 | 3,310.00 | 3,340.00 | 3,250.00 | 3,270.00 | 3,270.00 | 10,600 |
| 2022-08-01 | 3,340.00 | 3,340.00 | 3,310.00 | 3,310.00 | 3,310.00 | 6,600 |
| 2022-07-29 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 400 |
| 2022-07-28 | 3,340.00 | 3,340.00 | 3,310.00 | 3,340.00 | 3,340.00 | 4,200 |
| 2022-07-27 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,300 |
| 2022-07-26 | 3,340.00 | 3,340.00 | 3,330.00 | 3,340.00 | 3,340.00 | 1,700 |
| 2022-07-25 | 3,390.00 | 3,390.00 | 3,330.00 | 3,360.00 | 3,360.00 | 10,100 |
| 2022-07-22 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 800 |
| 2022-07-21 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 2,700 |
| 2022-07-20 | 3,410.00 | 3,500.00 | 3,390.00 | 3,500.00 | 3,500.00 | 6,200 |
| 2022-07-19 | 3,410.00 | 3,420.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,300 |
| 2022-07-18 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 300 |
| 2022-07-15 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0 |
| 2022-07-14 | 3,420.00 | 3,430.00 | 3,420.00 | 3,430.00 | 3,430.00 | 2,000 |
| 2022-07-13 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 15,000 |
| 2022-07-12 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 36,100 |
| 2022-07-11 | 3,430.00 | 3,430.00 | 3,420.00 | 3,420.00 | 3,420.00 | 23,700 |
| 2022-07-08 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 23,000 |
| 2022-07-07 | 3,450.00 | 3,450.00 | 3,430.00 | 3,430.00 | 3,430.00 | 15,700 |
| 2022-07-06 | 3,450.00 | 3,490.00 | 3,450.00 | 3,450.00 | 3,450.00 | 16,300 |
| 2022-07-05 | 3,410.00 | 3,480.00 | 3,410.00 | 3,450.00 | 3,450.00 | 40,000 |
| 2022-07-04 | 3,510.00 | 3,510.00 | 3,410.00 | 3,410.00 | 3,410.00 | 336,300 |
| 2022-07-01 | 3,510.00 | 3,510.00 | 3,410.00 | 3,500.00 | 3,500.00 | 335,100 |
| 2022-06-30 | 3,510.00 | 3,510.00 | 3,410.00 | 3,500.00 | 3,500.00 | 336,600 |
| 2022-06-29 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 3,500.00 | 247,300 |
| 2022-06-28 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 3,500.00 | 70,300 |
| 2022-06-27 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 23,100 |
| 2022-06-24 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 100 |
| 2022-06-23 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0 |
| 2022-06-22 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 5,000 |
| 2022-06-21 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 6,800 |
| 2022-06-20 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 100 |
| 2022-06-17 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 6,700 |
| 2022-06-16 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 44,100 |
| 2022-06-15 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 3,500.00 | 70,100 |
| 2022-06-14 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 50,000 |
| 2022-06-13 | 3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 83,300 |
| 2022-06-10 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 1,000 |
| 2022-06-09 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 43,900 |
| 2022-06-08 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 100 |
| 2022-06-07 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 6,000 |
| 2022-06-06 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 400 |
| 2022-06-03 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 4,900 |
| 2022-06-02 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 12,400 |
| 2022-05-31 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 3,500.00 | 121,700 |
| 2022-05-30 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 19,400 |
| 2022-05-27 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 500 |
| 2022-05-25 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 100 |
| 2022-05-24 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0 |
| 2022-05-23 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 20,000 |
| 2022-05-20 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,000 |
| 2022-05-19 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 33,900 |
| 2022-05-18 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 51,600 |
| 2022-05-17 | 3,510.00 | 3,530.00 | 3,510.00 | 3,530.00 | 3,530.00 | 3,100 |
| 2022-05-13 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 32,000 |
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.