Bank Multiarta Sentosa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 3,530.00 | 3,580.00 | 3,510.00 | 3,510.00 | 3,510.00 | 40,500 |
| 2022-02-03 | 3,590.00 | 3,590.00 | 3,530.00 | 3,530.00 | 3,530.00 | 24,200 |
| 2022-02-02 | 3,520.00 | 3,540.00 | 3,520.00 | 3,530.00 | 3,530.00 | 18,400 |
| 2022-01-31 | 3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 57,200 |
| 2022-01-28 | 3,520.00 | 3,520.00 | 3,490.00 | 3,490.00 | 3,490.00 | 22,500 |
| 2022-01-27 | 3,520.00 | 3,520.00 | 3,490.00 | 3,520.00 | 3,520.00 | 3,200 |
| 2022-01-26 | 3,500.00 | 3,500.00 | 3,480.00 | 3,500.00 | 3,500.00 | 11,300 |
| 2022-01-25 | 3,490.00 | 3,490.00 | 3,480.00 | 3,490.00 | 3,490.00 | 180,300 |
| 2022-01-24 | 3,490.00 | 3,500.00 | 3,490.00 | 3,500.00 | 3,500.00 | 40,700 |
| 2022-01-21 | 3,490.00 | 3,500.00 | 3,490.00 | 3,500.00 | 3,500.00 | 20,300 |
| 2022-01-20 | 3,480.00 | 3,500.00 | 3,480.00 | 3,490.00 | 3,490.00 | 45,200 |
| 2022-01-19 | 3,490.00 | 3,510.00 | 3,490.00 | 3,500.00 | 3,500.00 | 143,300 |
| 2022-01-18 | 3,530.00 | 3,530.00 | 3,490.00 | 3,510.00 | 3,510.00 | 36,600 |
| 2022-01-17 | 3,490.00 | 3,530.00 | 3,490.00 | 3,490.00 | 3,490.00 | 22,600 |
| 2022-01-14 | 3,530.00 | 3,530.00 | 3,480.00 | 3,490.00 | 3,490.00 | 118,500 |
| 2022-01-13 | 3,530.00 | 3,530.00 | 3,490.00 | 3,490.00 | 3,490.00 | 33,600 |
| 2022-01-12 | 3,500.00 | 3,530.00 | 3,490.00 | 3,490.00 | 3,490.00 | 36,700 |
| 2022-01-11 | 3,490.00 | 3,540.00 | 3,490.00 | 3,530.00 | 3,530.00 | 1,300 |
| 2022-01-10 | 3,530.00 | 3,540.00 | 3,490.00 | 3,540.00 | 3,540.00 | 3,200 |
| 2022-01-07 | 3,500.00 | 3,550.00 | 3,500.00 | 3,500.00 | 3,500.00 | 21,000 |
| 2022-01-06 | 3,480.00 | 3,550.00 | 3,480.00 | 3,540.00 | 3,540.00 | 4,200 |
| 2022-01-05 | 3,550.00 | 3,550.00 | 3,450.00 | 3,540.00 | 3,540.00 | 315,800 |
| 2022-01-04 | 3,520.00 | 3,550.00 | 3,500.00 | 3,550.00 | 3,550.00 | 13,400 |
| 2022-01-03 | 3,550.00 | 3,550.00 | 3,510.00 | 3,550.00 | 3,550.00 | 600 |
| 2021-12-30 | 3,570.00 | 3,570.00 | 3,470.00 | 3,550.00 | 3,550.00 | 116,500 |
| 2021-12-29 | 3,500.00 | 3,570.00 | 3,500.00 | 3,540.00 | 3,540.00 | 17,900 |
| 2021-12-28 | 3,580.00 | 3,580.00 | 3,560.00 | 3,570.00 | 3,570.00 | 1,000 |
| 2021-12-27 | 3,520.00 | 3,560.00 | 3,510.00 | 3,550.00 | 3,550.00 | 4,500 |
| 2021-12-24 | 3,510.00 | 3,580.00 | 3,510.00 | 3,570.00 | 3,570.00 | 1,200 |
| 2021-12-23 | 3,570.00 | 3,580.00 | 3,500.00 | 3,580.00 | 3,580.00 | 28,400 |
| 2021-12-22 | 3,580.00 | 3,590.00 | 3,510.00 | 3,580.00 | 3,580.00 | 17,700 |
| 2021-12-21 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 10,200 |
| 2021-12-20 | 3,580.00 | 3,580.00 | 3,520.00 | 3,570.00 | 3,570.00 | 2,600 |
| 2021-12-17 | 3,550.00 | 3,560.00 | 3,510.00 | 3,560.00 | 3,560.00 | 9,600 |
| 2021-12-16 | 3,530.00 | 3,580.00 | 3,530.00 | 3,560.00 | 3,560.00 | 8,800 |
| 2021-12-15 | 3,530.00 | 3,580.00 | 3,500.00 | 3,530.00 | 3,530.00 | 10,600 |
| 2021-12-14 | 3,530.00 | 3,580.00 | 3,530.00 | 3,530.00 | 3,530.00 | 7,700 |
| 2021-12-13 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 100 |
| 2021-12-10 | 3,590.00 | 3,590.00 | 3,530.00 | 3,580.00 | 3,580.00 | 9,100 |
| 2021-12-09 | 3,590.00 | 3,600.00 | 3,540.00 | 3,580.00 | 3,580.00 | 7,900 |
| 2021-12-08 | 3,540.00 | 3,600.00 | 3,540.00 | 3,590.00 | 3,590.00 | 75,200 |
| 2021-12-07 | 3,570.00 | 3,570.00 | 3,520.00 | 3,540.00 | 3,540.00 | 2,300 |
| 2021-12-06 | 3,590.00 | 3,590.00 | 3,520.00 | 3,570.00 | 3,570.00 | 8,500 |
| 2021-12-03 | 3,500.00 | 3,590.00 | 3,500.00 | 3,590.00 | 3,590.00 | 130,300 |
| 2021-12-02 | 3,500.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | 31,000 |
| 2021-12-01 | 3,500.00 | 3,530.00 | 3,500.00 | 3,500.00 | 3,500.00 | 71,300 |
| 2021-11-30 | 3,500.00 | 3,510.00 | 3,500.00 | 3,500.00 | 3,500.00 | 10,100 |
| 2021-11-29 | 3,510.00 | 3,520.00 | 3,500.00 | 3,520.00 | 3,520.00 | 8,100 |
| 2021-11-26 | 3,550.00 | 3,550.00 | 3,500.00 | 3,520.00 | 3,520.00 | 23,200 |
| 2021-11-25 | 3,500.00 | 3,540.00 | 3,500.00 | 3,540.00 | 3,540.00 | 9,200 |
| 2021-11-24 | 3,510.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 70,500 |
| 2021-11-23 | 3,510.00 | 3,570.00 | 3,500.00 | 3,540.00 | 3,540.00 | 1,900 |
| 2021-11-22 | 3,500.00 | 3,580.00 | 3,500.00 | 3,540.00 | 3,540.00 | 76,000 |
| 2021-11-19 | 3,520.00 | 3,570.00 | 3,500.00 | 3,540.00 | 3,540.00 | 8,100 |
| 2021-11-18 | 3,520.00 | 3,530.00 | 3,500.00 | 3,530.00 | 3,530.00 | 8,400 |
| 2021-11-17 | 3,500.00 | 3,530.00 | 3,500.00 | 3,530.00 | 3,530.00 | 12,700 |
| 2021-11-16 | 3,500.00 | 3,530.00 | 3,500.00 | 3,530.00 | 3,530.00 | 10,500 |
| 2021-11-15 | 3,530.00 | 3,530.00 | 3,510.00 | 3,530.00 | 3,530.00 | 14,800 |
| 2021-11-12 | 3,490.00 | 3,540.00 | 3,490.00 | 3,530.00 | 3,530.00 | 4,100 |
| 2021-11-11 | 3,490.00 | 3,550.00 | 3,490.00 | 3,540.00 | 3,540.00 | 2,300 |
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.