Bank Multiarta Sentosa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,790.00 | 3,290.00 | 2,630.00 | 2,900.00 | 2,900.00 | 15,800 |
| 2026-10-15 | 3,100.00 | 3,100.00 | 3,050.00 | 3,090.00 | 3,090.00 | 1,300 |
| 2026-10-14 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 500 |
| 2026-10-13 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1,000 |
| 2026-10-12 | 3,120.00 | 3,120.00 | 3,110.00 | 3,110.00 | 3,110.00 | 4,900 |
| 2026-10-09 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 600 |
| 2026-10-08 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 100 |
| 2026-10-07 | 3,160.00 | 3,160.00 | 3,120.00 | 3,120.00 | 3,120.00 | 600 |
| 2026-10-06 | 3,150.00 | 3,280.00 | 3,120.00 | 3,160.00 | 3,160.00 | 3,600 |
| 2026-10-05 | 3,160.00 | 3,160.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,100 |
| 2026-10-02 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 1,000 |
| 2026-10-01 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 100 |
| 2026-09-30 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 8,500 |
| 2026-09-29 | 3,270.00 | 3,280.00 | 3,270.00 | 3,280.00 | 3,280.00 | 10,500 |
| 2026-09-28 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 14,100 |
| 2026-09-25 | 3,280.00 | 3,290.00 | 3,280.00 | 3,290.00 | 3,290.00 | 13,000 |
| 2026-09-24 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0 |
| 2026-09-23 | 3,280.00 | 3,290.00 | 3,280.00 | 3,290.00 | 3,290.00 | 6,200 |
| 2026-09-22 | 3,200.00 | 3,290.00 | 3,150.00 | 3,290.00 | 3,290.00 | 4,000 |
| 2026-09-21 | 3,240.00 | 3,250.00 | 3,150.00 | 3,250.00 | 3,250.00 | 4,100 |
| 2026-09-18 | 3,170.00 | 3,240.00 | 3,150.00 | 3,240.00 | 3,240.00 | 8,000 |
| 2026-09-17 | 3,280.00 | 3,300.00 | 3,280.00 | 3,300.00 | 3,300.00 | 9,900 |
| 2026-09-16 | 3,300.00 | 3,300.00 | 3,130.00 | 3,290.00 | 3,290.00 | 9,700 |
| 2026-09-15 | 3,230.00 | 3,270.00 | 3,100.00 | 3,190.00 | 3,190.00 | 7,800 |
| 2026-09-14 | 3,330.00 | 3,340.00 | 3,330.00 | 3,340.00 | 3,340.00 | 8,400 |
| 2026-09-11 | 3,230.00 | 3,360.00 | 3,230.00 | 3,360.00 | 3,360.00 | 10,000 |
| 2026-09-10 | 3,310.00 | 3,390.00 | 3,300.00 | 3,390.00 | 3,390.00 | 13,700 |
| 2026-09-09 | 3,300.00 | 3,390.00 | 3,300.00 | 3,390.00 | 3,390.00 | 10,100 |
| 2026-09-08 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 11,200 |
| 2026-09-07 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | 10,500 |
| 2026-09-04 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | 11,600 |
| 2026-09-03 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | 10,700 |
| 2026-09-02 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 3,390.00 | 8,700 |
| 2026-09-01 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | 10,000 |
| 2026-08-31 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | 11,100 |
| 2026-08-28 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 10,600 |
| 2026-08-27 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 11,100 |
| 2026-08-26 | 3,390.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 10,700 |
| 2026-08-25 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0 |
| 2026-08-24 | 3,380.00 | 3,390.00 | 3,370.00 | 3,390.00 | 3,390.00 | 14,000 |
| 2026-08-21 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 11,700 |
| 2026-08-20 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 5,000 |
| 2026-08-19 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 8,000 |
| 2026-08-18 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 10,600 |
| 2026-08-17 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0 |
| 2026-08-14 | 3,360.00 | 3,390.00 | 3,360.00 | 3,390.00 | 3,390.00 | 10,100 |
| 2026-08-13 | 3,300.00 | 3,390.00 | 3,170.00 | 3,390.00 | 3,390.00 | 8,100 |
| 2026-08-12 | 3,370.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 10,100 |
| 2026-08-11 | 3,390.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 10,000 |
| 2026-08-10 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 12,900 |
| 2026-08-07 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | 10,700 |
| 2026-08-06 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 10,000 |
| 2026-08-05 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 9,500 |
| 2026-08-04 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 10,500 |
| 2026-08-03 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 7,600 |
| 2026-07-31 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 10,000 |
| 2026-07-30 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 10,000 |
| 2026-07-29 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 10,100 |
| 2026-07-28 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 10,700 |
| 2026-07-27 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 11,000 |
Page 1 of 21 · 1,215 trading daysOlder →
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.