Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MASB.JK stock page

Bank Multiarta Sentosa PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-273,380.003,390.003,380.003,390.003,390.0011,000
2026-07-243,390.003,390.003,380.003,390.003,390.009,200
2026-07-233,390.003,390.003,390.003,390.003,390.0010,500
2026-07-223,380.003,390.003,380.003,390.003,390.0011,300
2026-07-213,380.003,390.003,380.003,390.003,390.009,500
2026-07-203,380.003,390.003,380.003,390.003,390.0010,700
2026-07-173,390.003,390.003,390.003,390.003,390.008,800
2026-07-163,380.003,390.003,380.003,390.003,390.0010,800
2026-07-153,380.003,390.003,380.003,390.003,390.009,700
2026-07-143,380.003,390.003,380.003,390.003,390.009,000
2026-07-133,250.003,390.003,250.003,390.003,390.0011,000
2026-07-103,380.003,390.003,380.003,390.003,390.0010,500
2026-07-093,370.003,390.003,370.003,390.003,390.0010,100
2026-07-083,400.003,400.003,380.003,380.003,380.0011,200
2026-07-073,390.003,390.003,390.003,390.003,390.0010,700
2026-07-063,390.003,390.003,370.003,380.003,380.0010,200
2026-07-033,300.003,390.003,250.003,390.003,390.009,200
2026-07-023,290.003,380.003,260.003,380.003,380.0011,000
2026-07-013,400.003,500.003,380.003,390.003,390.007,600
2026-06-303,370.003,370.003,370.003,370.003,370.006,500
2026-06-293,370.003,370.003,360.003,370.003,370.0011,100
2026-06-263,390.003,400.003,360.003,370.003,370.008,800
2026-06-253,390.003,400.003,260.003,370.003,370.0010,700
2026-06-243,360.003,400.003,360.003,400.003,400.009,200
2026-06-233,390.003,390.003,350.003,360.003,360.009,100
2026-06-223,390.003,400.003,330.003,390.003,390.0011,000
2026-06-193,330.003,390.003,330.003,390.003,390.0011,300
2026-06-183,320.003,330.003,320.003,330.003,330.0011,100
2026-06-173,350.003,430.003,320.003,430.003,430.0012,400
2026-06-163,380.003,380.003,380.003,380.003,380.000
2026-06-153,360.003,380.003,360.003,380.003,380.007,300
2026-06-123,450.003,450.003,370.003,380.003,380.009,100
2026-06-113,330.003,350.003,330.003,350.003,350.0010,100
2026-06-103,340.003,340.003,330.003,340.003,340.0010,200
2026-06-093,320.003,450.003,320.003,360.003,360.0010,900
2026-06-083,340.003,340.003,260.003,340.003,340.0010,600
2026-06-053,290.003,350.003,290.003,350.003,350.009,400
2026-06-043,330.003,330.003,240.003,330.003,330.0010,200
2026-06-033,350.003,360.003,330.003,360.003,360.0011,300
2026-06-023,350.003,360.003,340.003,360.003,360.0011,500
2026-06-013,360.003,360.003,360.003,360.003,360.000
2026-05-293,330.003,380.003,330.003,360.003,360.0011,000
2026-05-283,340.003,340.003,340.003,340.003,340.000
2026-05-273,340.003,340.003,340.003,340.003,340.000
2026-05-263,340.003,340.003,330.003,340.003,340.0016,400
2026-05-253,330.003,350.003,330.003,350.003,350.0012,700
2026-05-223,300.003,320.003,300.003,320.003,320.0010,800
2026-05-213,300.003,300.003,280.003,300.003,300.0015,100
2026-05-203,290.003,300.003,290.003,300.003,300.0012,400
2026-05-193,300.003,300.003,270.003,290.003,290.0015,400
2026-05-183,260.003,260.003,260.003,260.003,260.0012,600
2026-05-153,260.003,260.003,260.003,260.003,260.000
2026-05-143,260.003,260.003,260.003,260.003,260.000
2026-05-133,290.003,290.003,260.003,260.003,260.0011,700
2026-05-123,200.003,230.003,200.003,230.003,230.0011,400
2026-05-113,260.003,260.003,200.003,200.003,200.0010,700
2026-05-083,220.003,220.003,120.003,180.003,180.0010,000
2026-05-073,190.003,260.003,180.003,220.003,220.0012,200
2026-05-063,190.003,190.003,190.003,190.003,190.00100
2026-05-053,270.003,270.003,190.003,190.003,190.00300
← NewerPage 2 of 3 · 131 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.