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
2026-05-043,230.003,230.003,230.003,230.003,230.00200
2026-05-013,240.003,240.003,240.003,240.003,240.000
2026-04-303,160.003,240.003,160.003,240.003,240.00400
2026-04-293,150.003,150.003,150.003,150.003,150.00100
2026-04-283,290.003,290.003,130.003,150.003,150.001,200
2026-04-273,110.003,170.003,110.003,130.003,130.002,300
2026-04-243,280.003,280.003,250.003,270.003,270.00600
2026-04-233,200.003,280.003,200.003,280.003,280.00700
2026-04-223,160.003,200.003,160.003,200.003,200.00400
2026-04-213,170.003,210.003,170.003,190.003,190.00800
2026-04-203,240.003,290.003,200.003,270.003,270.001,500
2026-04-173,050.003,330.003,050.003,310.003,310.00300
2026-04-163,280.003,300.003,190.003,190.003,190.002,800
2026-04-153,200.003,220.003,190.003,190.003,190.004,800
2026-04-143,190.003,370.003,190.003,220.003,220.003,500
2026-04-133,390.003,390.003,240.003,240.003,240.001,000
2026-04-103,350.003,390.003,340.003,390.003,390.009,400
2026-04-093,350.003,350.003,350.003,350.003,350.000
2026-04-083,300.003,390.003,300.003,350.003,350.001,200
2026-04-073,330.003,390.003,170.003,200.003,200.002,600
2026-04-063,170.003,170.003,170.003,170.003,170.00100
2026-04-023,180.003,180.003,180.003,180.003,180.000
2026-04-013,180.003,180.003,180.003,180.003,180.000
2026-03-313,180.003,180.003,180.003,180.003,180.001,300
2026-03-303,220.003,220.003,180.003,180.003,180.00200
2026-03-273,230.003,230.003,210.003,220.003,220.00700
2026-03-263,300.003,300.003,240.003,240.003,240.00200
2026-03-253,360.003,360.003,360.003,360.003,360.001,500
2026-03-173,490.003,490.003,290.003,380.003,380.003,300
2026-03-163,420.003,430.003,400.003,400.003,400.001,100
2026-03-133,340.003,460.003,340.003,360.003,360.0012,100
2026-03-123,170.003,170.003,170.003,170.003,170.00200
2026-03-113,200.003,260.003,170.003,170.003,170.002,400
2026-03-103,170.003,180.003,170.003,170.003,170.0016,800
2026-03-093,160.003,170.003,160.003,170.003,170.001,000
2026-03-063,200.003,200.003,160.003,190.003,190.001,700
2026-03-053,240.003,310.003,180.003,210.003,210.006,900
2026-03-043,150.003,800.003,150.003,220.003,220.0070,300
2026-03-033,180.003,180.003,050.003,050.003,050.005,900
2026-03-023,180.003,400.003,140.003,390.003,390.009,600
2026-02-273,180.003,180.003,180.003,180.003,180.000
2026-02-263,150.003,180.003,150.003,180.003,180.00200
2026-02-253,100.003,150.003,100.003,150.003,150.003,500
2026-02-243,180.003,180.003,180.003,180.003,180.00200
2026-02-233,170.003,170.003,170.003,170.003,170.000
2026-02-203,170.003,170.003,160.003,170.003,170.00700
2026-02-193,390.003,390.003,130.003,160.003,160.00800
2026-02-183,290.003,400.003,290.003,400.003,400.009,100
2026-02-133,100.003,100.003,100.003,100.003,100.000
2026-02-123,100.003,100.003,100.003,100.003,100.000
2026-02-113,150.003,150.003,100.003,100.003,100.00300
2026-02-103,150.003,150.003,150.003,150.003,150.000
2026-02-093,150.003,150.003,150.003,150.003,150.000
2026-02-063,150.003,150.003,150.003,150.003,150.000
2026-02-053,150.003,150.003,150.003,150.003,150.000
2026-02-043,150.003,150.003,150.003,150.003,150.00100
2026-02-033,150.003,150.003,120.003,120.003,120.008,500
2026-02-023,350.003,350.003,150.003,150.003,150.005,000
2026-01-303,400.003,400.003,390.003,390.003,390.00500
2026-01-293,200.003,400.003,200.003,400.003,400.0018,000
← NewerPage 3 of 5 · 253 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.