Bank Multiarta Sentosa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3,590.00 | 3,590.00 | 3,500.00 | 3,550.00 | 3,550.00 | 3,600 |
| 2021-11-09 | 3,500.00 | 3,600.00 | 3,500.00 | 3,560.00 | 3,560.00 | 81,400 |
| 2021-11-08 | 3,520.00 | 3,520.00 | 3,480.00 | 3,500.00 | 3,500.00 | 9,400 |
| 2021-11-05 | 3,510.00 | 3,510.00 | 3,490.00 | 3,500.00 | 3,500.00 | 2,400 |
| 2021-11-04 | 3,500.00 | 3,510.00 | 3,490.00 | 3,510.00 | 3,510.00 | 6,500 |
| 2021-11-03 | 3,480.00 | 3,500.00 | 3,480.00 | 3,500.00 | 3,500.00 | 86,900 |
| 2021-11-02 | 3,480.00 | 3,490.00 | 3,470.00 | 3,490.00 | 3,490.00 | 315,400 |
| 2021-11-01 | 3,490.00 | 3,490.00 | 3,480.00 | 3,480.00 | 3,480.00 | 13,300 |
| 2021-10-29 | 3,490.00 | 3,500.00 | 3,480.00 | 3,500.00 | 3,500.00 | 25,400 |
| 2021-10-28 | 3,490.00 | 3,520.00 | 3,480.00 | 3,500.00 | 3,500.00 | 10,100 |
| 2021-10-27 | 3,480.00 | 3,510.00 | 3,480.00 | 3,500.00 | 3,500.00 | 25,900 |
| 2021-10-26 | 3,480.00 | 3,510.00 | 3,480.00 | 3,490.00 | 3,490.00 | 22,000 |
| 2021-10-25 | 3,480.00 | 3,510.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,200 |
| 2021-10-22 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 3,490.00 | 9,400 |
| 2021-10-21 | 3,500.00 | 3,500.00 | 3,480.00 | 3,490.00 | 3,490.00 | 31,700 |
| 2021-10-19 | 3,510.00 | 3,510.00 | 3,480.00 | 3,500.00 | 3,500.00 | 4,800 |
| 2021-10-18 | 3,490.00 | 3,490.00 | 3,480.00 | 3,480.00 | 3,480.00 | 5,000 |
| 2021-10-15 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 3,490.00 | 4,600 |
| 2021-10-14 | 3,480.00 | 3,550.00 | 3,480.00 | 3,490.00 | 3,490.00 | 7,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.