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
2025-05-143,280.003,280.003,280.003,280.003,280.000
2025-05-093,280.003,280.003,280.003,280.003,280.00200
2025-05-083,270.003,270.003,270.003,270.003,270.000
2025-05-073,270.003,270.003,270.003,270.003,270.00100
2025-05-063,260.003,260.003,260.003,260.003,260.00100
2025-05-053,400.003,400.003,400.003,400.003,400.000
2025-05-023,300.003,400.003,290.003,400.003,400.00800
2025-04-303,300.003,300.003,280.003,300.003,300.002,000
2025-04-293,260.003,260.003,230.003,230.003,230.002,400
2025-04-283,260.003,260.003,260.003,260.003,260.000
2025-04-253,300.003,300.003,260.003,260.003,260.002,100
2025-04-243,300.003,300.003,300.003,300.003,300.000
2025-04-233,300.003,300.003,300.003,300.003,300.001,500
2025-04-223,300.003,300.003,300.003,300.003,300.004,200
2025-04-213,300.003,300.003,300.003,300.003,300.002,000
2025-04-173,300.003,300.003,300.003,300.003,300.001,200
2025-04-163,300.003,300.003,300.003,300.003,300.00400
2025-04-153,330.003,330.002,950.003,300.003,300.001,100
2025-04-143,300.003,300.003,300.003,300.003,300.001,000
2025-04-113,350.003,350.003,350.003,350.003,350.000
2025-04-103,350.003,350.003,350.003,350.003,350.000
2025-04-093,350.003,350.003,350.003,350.003,350.000
2025-04-083,350.003,350.003,350.003,350.003,350.000
2025-03-273,350.003,350.003,350.003,350.003,350.000
2025-03-263,350.003,350.003,350.003,350.003,350.00600
2025-03-253,400.003,400.003,400.003,400.003,400.000
2025-03-243,400.003,400.003,400.003,400.003,400.000
2025-03-213,400.003,400.003,400.003,400.003,400.000
2025-03-203,400.003,400.003,400.003,400.003,400.000
2025-03-193,400.003,400.003,400.003,400.003,400.000
2025-03-183,390.003,400.003,390.003,400.003,400.00600
2025-03-173,350.003,350.003,350.003,350.003,350.000
2025-03-143,340.003,350.003,340.003,350.003,350.00400
2025-03-133,270.003,270.003,270.003,270.003,270.00500
2025-03-123,270.003,270.003,270.003,270.003,270.000
2025-03-113,270.003,270.003,270.003,270.003,270.00100
2025-03-103,260.003,260.003,250.003,250.003,250.00200
2025-03-073,240.003,240.003,240.003,240.003,240.00600
2025-03-063,360.003,360.003,270.003,270.003,270.00200
2025-03-053,210.003,400.003,210.003,260.003,260.00900
2025-03-043,220.003,220.003,220.003,220.003,220.00200
2025-03-033,240.003,240.003,240.003,240.003,240.000
2025-02-283,230.003,240.003,220.003,240.003,240.003,400
2025-02-273,300.003,400.003,210.003,230.003,230.002,000
2025-02-263,350.003,350.003,230.003,240.003,240.001,400
2025-02-253,420.003,420.003,420.003,420.003,420.000
2025-02-243,440.003,540.003,410.003,420.003,420.001,700
2025-02-213,210.003,430.003,210.003,430.003,430.00500
2025-02-203,230.003,230.003,230.003,230.003,230.000
2025-02-193,230.003,230.003,230.003,230.003,230.000
2025-02-183,230.003,230.003,230.003,230.003,230.000
2025-02-173,230.003,230.003,230.003,230.003,230.000
2025-02-143,430.003,430.003,230.003,230.003,230.00200
2025-02-133,380.003,380.003,380.003,380.003,380.000
2025-02-123,260.003,390.003,260.003,380.003,380.001,700
2025-02-113,220.003,240.003,220.003,230.003,230.00900
2025-02-103,360.003,360.003,360.003,360.003,360.00400
2025-02-073,270.003,510.003,250.003,360.003,360.0014,400
2025-02-063,350.003,400.003,200.003,270.003,270.002,200
2025-02-053,450.003,600.003,420.003,600.003,600.005,200
← NewerPage 7 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.