Bank Multiarta Sentosa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3,230.00 | 3,260.00 | 3,230.00 | 3,260.00 | 3,260.00 | 300 |
| 2025-11-04 | 3,220.00 | 3,230.00 | 3,220.00 | 3,230.00 | 3,230.00 | 200 |
| 2025-11-03 | 3,310.00 | 3,330.00 | 3,310.00 | 3,320.00 | 3,320.00 | 500 |
| 2025-10-31 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 200 |
| 2025-10-30 | 3,420.00 | 3,420.00 | 3,200.00 | 3,200.00 | 3,200.00 | 500 |
| 2025-10-29 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 100 |
| 2025-10-28 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0 |
| 2025-10-27 | 3,320.00 | 3,320.00 | 3,280.00 | 3,320.00 | 3,320.00 | 400 |
| 2025-10-24 | 3,110.00 | 3,380.00 | 3,110.00 | 3,320.00 | 3,320.00 | 700 |
| 2025-10-23 | 3,240.00 | 3,290.00 | 3,210.00 | 3,210.00 | 3,210.00 | 800 |
| 2025-10-22 | 3,310.00 | 3,390.00 | 3,140.00 | 3,240.00 | 3,240.00 | 35,000 |
| 2025-10-21 | 3,270.00 | 3,340.00 | 3,250.00 | 3,280.00 | 3,280.00 | 1,800 |
| 2025-10-20 | 3,110.00 | 3,270.00 | 3,100.00 | 3,270.00 | 3,270.00 | 900 |
| 2025-10-17 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 100 |
| 2025-10-16 | 3,190.00 | 3,350.00 | 3,170.00 | 3,170.00 | 3,170.00 | 300 |
| 2025-10-15 | 3,340.00 | 3,340.00 | 3,190.00 | 3,190.00 | 3,190.00 | 14,000 |
| 2025-10-14 | 3,250.00 | 3,440.00 | 3,190.00 | 3,220.00 | 3,220.00 | 23,700 |
| 2025-10-13 | 3,100.00 | 3,490.00 | 3,100.00 | 3,190.00 | 3,190.00 | 18,200 |
| 2025-10-10 | 3,350.00 | 3,350.00 | 3,240.00 | 3,340.00 | 3,340.00 | 600 |
| 2025-10-09 | 3,010.00 | 3,350.00 | 3,010.00 | 3,350.00 | 3,350.00 | 4,100 |
| 2025-10-08 | 3,200.00 | 3,200.00 | 2,950.00 | 2,950.00 | 2,950.00 | 6,100 |
| 2025-10-07 | 3,180.00 | 3,200.00 | 3,180.00 | 3,180.00 | 3,180.00 | 1,200 |
| 2025-10-06 | 3,180.00 | 3,200.00 | 3,180.00 | 3,200.00 | 3,200.00 | 1,900 |
| 2025-10-03 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0 |
| 2025-10-02 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0 |
| 2025-10-01 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 400 |
| 2025-09-30 | 3,330.00 | 3,350.00 | 3,210.00 | 3,210.00 | 3,210.00 | 1,400 |
| 2025-09-29 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 100 |
| 2025-09-26 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 100 |
| 2025-09-25 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0 |
| 2025-09-24 | 3,250.00 | 3,320.00 | 3,210.00 | 3,210.00 | 3,210.00 | 1,900 |
| 2025-09-23 | 3,400.00 | 3,400.00 | 3,250.00 | 3,250.00 | 3,250.00 | 2,000 |
| 2025-09-22 | 3,340.00 | 3,540.00 | 3,200.00 | 3,380.00 | 3,380.00 | 7,600 |
| 2025-09-19 | 3,210.00 | 3,370.00 | 3,200.00 | 3,340.00 | 3,340.00 | 4,300 |
| 2025-09-18 | 3,250.00 | 3,250.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,000 |
| 2025-09-17 | 3,250.00 | 3,250.00 | 3,230.00 | 3,230.00 | 3,230.00 | 1,100 |
| 2025-09-16 | 3,220.00 | 3,250.00 | 3,220.00 | 3,250.00 | 3,250.00 | 600 |
| 2025-09-15 | 3,300.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | 600 |
| 2025-09-12 | 3,320.00 | 3,320.00 | 3,290.00 | 3,300.00 | 3,300.00 | 500 |
| 2025-09-11 | 3,350.00 | 3,380.00 | 3,290.00 | 3,290.00 | 3,290.00 | 1,200 |
| 2025-09-10 | 3,370.00 | 3,370.00 | 3,250.00 | 3,250.00 | 3,250.00 | 500 |
| 2025-09-09 | 3,340.00 | 3,400.00 | 3,250.00 | 3,270.00 | 3,270.00 | 3,900 |
| 2025-09-08 | 3,240.00 | 3,330.00 | 3,230.00 | 3,330.00 | 3,330.00 | 600 |
| 2025-09-05 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0 |
| 2025-09-04 | 3,260.00 | 3,340.00 | 3,250.00 | 3,340.00 | 3,340.00 | 800 |
| 2025-09-03 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2025-09-02 | 3,290.00 | 3,380.00 | 3,260.00 | 3,350.00 | 3,350.00 | 1,000 |
| 2025-09-01 | 3,210.00 | 3,270.00 | 3,210.00 | 3,220.00 | 3,220.00 | 2,300 |
| 2025-08-29 | 3,220.00 | 3,260.00 | 3,200.00 | 3,260.00 | 3,260.00 | 3,300 |
| 2025-08-28 | 3,210.00 | 3,300.00 | 3,210.00 | 3,300.00 | 3,300.00 | 600 |
| 2025-08-27 | 3,550.00 | 3,590.00 | 3,210.00 | 3,220.00 | 3,220.00 | 14,100 |
| 2025-08-26 | 3,220.00 | 3,240.00 | 3,220.00 | 3,220.00 | 3,220.00 | 900 |
| 2025-08-25 | 3,210.00 | 3,350.00 | 3,200.00 | 3,320.00 | 3,320.00 | 1,800 |
| 2025-08-22 | 3,280.00 | 3,280.00 | 3,270.00 | 3,270.00 | 3,270.00 | 200 |
| 2025-08-21 | 3,220.00 | 3,300.00 | 3,220.00 | 3,280.00 | 3,280.00 | 1,700 |
| 2025-08-20 | 3,230.00 | 3,360.00 | 3,220.00 | 3,340.00 | 3,340.00 | 1,400 |
| 2025-08-19 | 3,310.00 | 3,320.00 | 3,260.00 | 3,320.00 | 3,320.00 | 1,300 |
| 2025-08-18 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0 |
| 2025-08-15 | 3,380.00 | 3,380.00 | 3,240.00 | 3,320.00 | 3,320.00 | 1,300 |
| 2025-08-14 | 3,220.00 | 3,300.00 | 3,220.00 | 3,300.00 | 3,300.00 | 200 |
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.