Bank Multiarta Sentosa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0 |
| 2022-05-11 | 3,560.00 | 3,560.00 | 3,550.00 | 3,550.00 | 3,550.00 | 10,100 |
| 2022-05-10 | 3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 81,100 |
| 2022-05-09 | 3,520.00 | 3,560.00 | 3,520.00 | 3,520.00 | 3,520.00 | 1,100 |
| 2022-04-28 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 100 |
| 2022-04-27 | 3,550.00 | 3,550.00 | 3,520.00 | 3,520.00 | 3,520.00 | 10,500 |
| 2022-04-26 | 3,510.00 | 3,560.00 | 3,510.00 | 3,520.00 | 3,520.00 | 5,100 |
| 2022-04-25 | 3,520.00 | 3,560.00 | 3,510.00 | 3,520.00 | 3,520.00 | 22,500 |
| 2022-04-22 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 3,500.00 | 85,500 |
| 2022-04-21 | 3,510.00 | 3,510.00 | 3,500.00 | 3,510.00 | 3,510.00 | 67,700 |
| 2022-04-20 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 800 |
| 2022-04-19 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 3,520.00 | 700 |
| 2022-04-18 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 38,600 |
| 2022-04-14 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 52,300 |
| 2022-04-13 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 3,500.00 | 246,900 |
| 2022-04-12 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 52,000 |
| 2022-04-11 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 1,200 |
| 2022-04-08 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 900 |
| 2022-04-07 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 3,520.00 | 200 |
| 2022-04-06 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 13,100 |
| 2022-04-05 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 15,200 |
| 2022-04-04 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 3,520.00 | 700 |
| 2022-04-01 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 4,700 |
| 2022-03-31 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 13,700 |
| 2022-03-30 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,500 |
| 2022-03-29 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 1,300 |
| 2022-03-28 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 1,600 |
| 2022-03-25 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 3,520.00 | 3,200 |
| 2022-03-24 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 10,000 |
| 2022-03-23 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 200 |
| 2022-03-22 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 600 |
| 2022-03-21 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 3,520.00 | 6,400 |
| 2022-03-18 | 3,510.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,100 |
| 2022-03-17 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 3,520.00 | 8,100 |
| 2022-03-16 | 3,520.00 | 3,550.00 | 3,510.00 | 3,510.00 | 3,510.00 | 4,400 |
| 2022-03-15 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 25,100 |
| 2022-03-14 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0 |
| 2022-03-11 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,200 |
| 2022-03-10 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 16,200 |
| 2022-03-09 | 3,510.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 37,500 |
| 2022-03-08 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 30,000 |
| 2022-03-07 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 21,600 |
| 2022-03-04 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 3,500.00 | 170,800 |
| 2022-03-02 | 3,510.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | 37,700 |
| 2022-03-01 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,800 |
| 2022-02-25 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 24,500 |
| 2022-02-24 | 3,510.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 311,500 |
| 2022-02-23 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 1,200 |
| 2022-02-22 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 32,400 |
| 2022-02-21 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 55,800 |
| 2022-02-18 | 3,510.00 | 3,520.00 | 3,500.00 | 3,510.00 | 3,510.00 | 204,300 |
| 2022-02-17 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 51,800 |
| 2022-02-16 | 3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 58,700 |
| 2022-02-15 | 3,510.00 | 3,520.00 | 3,500.00 | 3,520.00 | 3,520.00 | 120,500 |
| 2022-02-14 | 3,550.00 | 3,550.00 | 3,510.00 | 3,530.00 | 3,530.00 | 4,500 |
| 2022-02-11 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 3,520.00 | 6,300 |
| 2022-02-10 | 3,510.00 | 3,560.00 | 3,510.00 | 3,530.00 | 3,530.00 | 7,800 |
| 2022-02-09 | 3,510.00 | 3,540.00 | 3,510.00 | 3,540.00 | 3,540.00 | 9,900 |
| 2022-02-08 | 3,510.00 | 3,560.00 | 3,510.00 | 3,550.00 | 3,550.00 | 12,000 |
| 2022-02-07 | 3,560.00 | 3,560.00 | 3,510.00 | 3,540.00 | 3,540.00 | 13,600 |
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.