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
2026-01-283,200.003,220.003,200.003,200.003,200.002,900
2026-01-273,390.003,390.003,390.003,390.003,390.000
2026-01-263,390.003,390.003,390.003,390.003,390.000
2026-01-233,390.003,390.003,390.003,390.003,390.000
2026-01-223,250.003,400.003,250.003,390.003,390.00800
2026-01-213,250.003,250.003,250.003,250.003,250.00200
2026-01-203,380.003,380.003,260.003,300.003,300.001,200
2026-01-193,390.003,400.003,310.003,380.003,380.001,600
2026-01-163,400.003,400.003,400.003,400.003,400.000
2026-01-153,400.003,400.003,400.003,400.003,400.002,500
2026-01-143,390.003,390.003,390.003,390.003,390.00100
2026-01-133,480.003,480.003,380.003,400.003,400.001,300
2026-01-123,310.003,400.003,290.003,400.003,400.00900
2026-01-093,380.003,380.003,280.003,300.003,300.004,700
2026-01-083,670.003,670.003,380.003,380.003,380.002,700
2026-01-073,540.003,650.003,540.003,560.003,560.002,100
2026-01-063,530.003,570.003,530.003,570.003,570.002,800
2026-01-053,640.003,650.003,470.003,530.003,530.003,800
2026-01-023,700.003,700.003,330.003,650.003,650.0016,400
2026-01-013,720.003,720.003,720.003,720.003,720.000
2025-12-313,720.003,720.003,720.003,720.003,720.000
2025-12-303,590.003,720.003,590.003,720.003,720.00130,000
2025-12-293,590.003,600.003,560.003,600.003,600.0063,000
2025-12-263,560.003,560.003,560.003,560.003,560.000
2025-12-253,560.003,560.003,560.003,560.003,560.000
2025-12-243,460.003,560.003,230.003,560.003,560.00221,000
2025-12-233,320.003,450.003,320.003,440.003,440.00150,600
2025-12-223,290.003,380.003,290.003,320.003,320.007,600
2025-12-193,260.003,360.003,120.003,290.003,290.0019,800
2025-12-183,190.003,350.003,100.003,260.003,260.0041,300
2025-12-173,300.003,300.003,090.003,150.003,150.0011,800
2025-12-163,040.003,140.003,040.003,140.003,140.00400
2025-12-153,060.003,070.003,060.003,060.003,060.00500
2025-12-123,020.003,080.003,020.003,080.003,080.00400
2025-12-113,140.003,140.003,030.003,030.003,030.00300
2025-12-103,040.003,100.003,040.003,090.003,090.001,800
2025-12-093,040.003,150.003,030.003,040.003,040.004,600
2025-12-083,140.003,140.003,040.003,040.003,040.001,300
2025-12-053,030.003,140.003,030.003,140.003,140.00500
2025-12-043,150.003,150.003,040.003,060.003,060.001,100
2025-12-033,050.003,150.003,050.003,150.003,150.001,100
2025-12-023,070.003,070.003,010.003,050.003,050.0011,100
2025-12-013,070.003,110.003,010.003,100.003,100.0022,400
2025-11-283,130.003,150.003,130.003,150.003,150.00300
2025-11-273,050.003,130.003,050.003,130.003,130.001,400
2025-11-263,150.003,150.003,150.003,150.003,150.000
2025-11-253,100.003,150.003,100.003,150.003,150.002,300
2025-11-243,060.003,150.003,060.003,150.003,150.005,800
2025-11-213,050.003,050.003,050.003,050.003,050.002,200
2025-11-203,110.003,110.003,100.003,110.003,110.002,700
2025-11-193,100.003,120.003,030.003,040.003,040.002,100
2025-11-183,170.003,170.003,170.003,170.003,170.000
2025-11-173,110.003,200.003,100.003,170.003,170.002,400
2025-11-143,110.003,200.003,100.003,110.003,110.002,000
2025-11-133,160.003,250.003,110.003,140.003,140.009,400
2025-11-123,250.003,250.003,000.003,100.003,100.0022,400
2025-11-113,230.003,330.003,230.003,330.003,330.004,200
2025-11-103,230.003,230.003,230.003,230.003,230.000
2025-11-073,230.003,230.003,230.003,230.003,230.00100
2025-11-063,310.003,310.003,260.003,260.003,260.00400
← NewerPage 4 of 21 · 1,218 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.