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
2025-08-133,420.003,420.003,260.003,340.003,340.002,500
2025-08-123,210.003,270.003,210.003,270.003,270.002,100
2025-08-113,310.003,340.003,300.003,300.003,300.00500
2025-08-083,310.003,330.003,210.003,210.003,210.001,000
2025-08-073,210.003,310.003,210.003,220.003,220.001,300
2025-08-063,250.003,330.003,210.003,320.003,320.001,600
2025-08-053,340.003,340.003,340.003,340.003,340.00100
2025-08-043,310.003,340.003,210.003,320.003,320.001,000
2025-08-013,400.003,400.003,200.003,200.003,200.002,800
2025-07-313,420.003,420.003,420.003,420.003,420.00100
2025-07-303,350.003,400.003,300.003,300.003,300.004,700
2025-07-293,350.003,350.003,330.003,330.003,330.00400
2025-07-283,400.003,400.003,300.003,350.003,350.00800
2025-07-253,300.003,300.003,300.003,300.003,300.00200
2025-07-243,290.003,300.003,290.003,300.003,300.00500
2025-07-233,390.003,390.003,300.003,300.003,300.003,100
2025-07-223,300.003,300.003,300.003,300.003,300.00500
2025-07-213,400.003,400.003,400.003,400.003,400.00200
2025-07-183,390.003,400.003,370.003,400.003,400.002,800
2025-07-173,300.003,400.003,290.003,290.003,290.00600
2025-07-163,300.003,300.003,290.003,300.003,300.00400
2025-07-153,400.003,420.003,400.003,420.003,420.00200
2025-07-143,300.003,440.003,290.003,290.003,290.001,200
2025-07-113,300.003,410.003,280.003,350.003,350.002,900
2025-07-103,530.003,530.003,280.003,290.003,290.0012,500
2025-07-093,540.003,540.003,240.003,260.003,260.001,900
2025-07-083,500.003,530.003,270.003,320.003,320.003,400
2025-07-073,400.003,400.003,350.003,350.003,350.00300
2025-07-043,550.003,550.003,550.003,550.003,550.000
2025-07-033,550.003,550.003,550.003,550.003,550.000
2025-07-023,550.003,550.003,550.003,550.003,550.000
2025-07-013,550.003,550.003,550.003,550.003,550.005,100
2025-06-303,290.003,500.003,290.003,500.003,500.005,600
2025-06-263,280.003,280.003,280.003,280.003,280.000
2025-06-253,290.003,290.003,280.003,280.003,280.00700
2025-06-243,290.003,290.003,290.003,290.003,290.00200
2025-06-233,290.003,290.003,290.003,290.003,290.000
2025-06-203,290.003,290.003,290.003,290.003,290.000
2025-06-193,290.003,290.003,290.003,290.003,290.00200
2025-06-183,290.003,290.003,290.003,290.003,290.00200
2025-06-173,280.003,280.003,280.003,280.003,280.001,300
2025-06-163,260.003,260.003,260.003,260.003,260.00200
2025-06-133,260.003,260.003,260.003,260.003,260.000
2025-06-123,210.003,260.003,210.003,260.003,260.00400
2025-06-113,440.003,440.003,440.003,440.003,440.00100
2025-06-103,440.003,440.003,440.003,440.003,440.000
2025-06-053,440.003,440.003,440.003,440.003,440.00200
2025-06-043,440.003,440.003,440.003,440.003,440.001,100
2025-06-033,440.003,440.003,440.003,440.003,440.003,100
2025-06-023,440.003,440.003,440.003,440.003,440.00100
2025-05-283,360.003,360.003,360.003,360.003,360.000
2025-05-273,360.003,360.003,360.003,360.003,360.000
2025-05-263,360.003,360.003,360.003,360.003,360.000
2025-05-233,360.003,360.003,360.003,360.003,360.000
2025-05-223,400.003,400.003,360.003,360.003,360.00200
2025-05-213,340.003,360.003,340.003,360.003,360.00300
2025-05-203,380.003,380.003,350.003,350.003,350.005,100
2025-05-193,280.003,280.003,280.003,280.003,280.003,100
2025-05-163,280.003,280.003,280.003,280.003,280.00500
2025-05-153,280.003,280.003,280.003,280.003,280.002,000
← NewerPage 6 of 21 · 1,215 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.