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
2024-10-313,480.003,480.003,480.003,480.003,480.000
2024-10-303,480.003,480.003,480.003,480.003,480.000
2024-10-293,480.003,480.003,480.003,480.003,480.000
2024-10-283,490.003,500.003,390.003,480.003,480.0022,800
2024-10-253,480.003,480.003,470.003,470.003,470.0017,500
2024-10-243,460.003,460.003,460.003,460.003,460.000
2024-10-233,460.003,460.003,460.003,460.003,460.002,000
2024-10-223,460.003,460.003,460.003,460.003,460.001,200
2024-10-213,420.003,420.003,420.003,420.003,420.005,000
2024-10-183,440.003,440.003,270.003,280.003,280.00600
2024-10-173,440.003,440.003,130.003,440.003,440.001,200
2024-10-163,420.003,420.003,420.003,420.003,420.000
2024-10-153,420.003,420.003,420.003,420.003,420.0010,000
2024-10-143,420.003,420.003,420.003,420.003,420.006,600
2024-10-113,390.003,420.003,390.003,420.003,420.0010,000
2024-10-103,400.003,400.003,400.003,400.003,400.00800
2024-10-093,490.003,500.003,120.003,350.003,350.001,500
2024-10-083,360.003,390.003,360.003,370.003,370.0018,600
2024-10-073,240.003,450.003,240.003,360.003,360.0036,700
2024-10-043,170.003,170.003,170.003,170.003,170.00100
2024-10-033,220.003,220.003,170.003,170.003,170.001,400
2024-10-023,120.003,550.003,120.003,200.003,200.0064,100
2024-10-013,500.003,500.003,030.003,120.003,120.00105,200
2024-09-303,460.003,580.003,310.003,500.003,500.002,500
2024-09-273,260.003,700.003,230.003,580.003,580.00126,200
2024-09-263,320.003,440.003,180.003,350.003,350.0016,700
2024-09-253,370.004,050.003,190.003,420.003,420.00222,100
2024-09-243,350.003,350.003,350.003,350.003,350.000
2024-09-233,350.003,350.003,350.003,350.003,350.000
2024-09-203,290.003,350.003,290.003,350.003,350.0030,000
2024-09-193,290.003,290.003,290.003,290.003,290.000
2024-09-183,290.003,290.003,290.003,290.003,290.000
2024-09-173,350.003,400.003,290.003,290.003,290.009,600
2024-09-133,250.003,350.003,250.003,350.003,350.008,000
2024-09-123,330.003,330.003,330.003,330.003,330.00300
2024-09-113,350.003,350.003,350.003,350.003,350.000
2024-09-103,300.003,350.003,300.003,350.003,350.0086,500
2024-09-093,320.003,320.003,320.003,320.003,320.000
2024-09-063,060.003,320.003,060.003,320.003,320.0070,200
2024-09-053,300.003,300.003,300.003,300.003,300.000
2024-09-043,300.003,300.003,300.003,300.003,300.000
2024-09-033,300.003,300.003,300.003,300.003,300.000
2024-09-023,300.003,300.003,300.003,300.003,300.000
2024-08-303,300.003,300.003,300.003,300.003,300.000
2024-08-293,290.003,300.003,290.003,300.003,300.0055,500
2024-08-283,270.003,270.003,270.003,270.003,270.000
2024-08-273,270.003,270.003,270.003,270.003,270.003,000
2024-08-263,270.003,270.003,270.003,270.003,270.00100
2024-08-233,280.003,280.003,280.003,280.003,280.000
2024-08-223,280.003,280.003,280.003,280.003,280.000
2024-08-213,290.003,350.003,280.003,280.003,280.0055,100
2024-08-203,300.003,300.003,300.003,300.003,300.000
2024-08-193,300.003,300.003,300.003,300.003,300.00100
2024-08-163,300.003,300.003,300.003,300.003,300.000
2024-08-153,300.003,300.003,300.003,300.003,300.000
2024-08-143,300.003,300.003,300.003,300.003,300.000
2024-08-133,290.003,320.003,290.003,300.003,300.0055,100
2024-08-123,290.003,290.003,290.003,290.003,290.00100
2024-08-093,290.003,300.003,290.003,300.003,300.0035,000
2024-08-083,010.003,300.003,010.003,300.003,300.0020,900
← NewerPage 9 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.