See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← MASB.JK stock page

Bank Multiarta Sentosa PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-02-043,600.003,600.003,220.003,470.003,470.009,500
2025-02-033,060.003,640.003,060.003,640.003,640.00200
2025-01-313,650.003,650.003,010.003,640.003,640.002,300
2025-01-303,600.003,600.003,600.003,600.003,600.00400
2025-01-243,600.003,600.003,600.003,600.003,600.000
2025-01-233,600.003,600.003,600.003,600.003,600.000
2025-01-223,600.003,600.003,600.003,600.003,600.000
2025-01-213,600.003,600.003,600.003,600.003,600.000
2025-01-203,500.003,600.003,500.003,600.003,600.008,500
2025-01-173,500.003,500.003,500.003,500.003,500.000
2025-01-163,500.003,500.003,500.003,500.003,500.000
2025-01-153,500.003,500.003,500.003,500.003,500.000
2025-01-143,550.003,550.003,500.003,500.003,500.00500
2025-01-133,550.003,550.003,550.003,550.003,550.000
2025-01-103,550.003,550.003,550.003,550.003,550.00100
2025-01-093,600.003,600.003,600.003,600.003,600.00100
2025-01-083,630.003,630.003,630.003,630.003,630.000
2025-01-073,630.003,630.003,630.003,630.003,630.000
2025-01-063,630.003,630.003,630.003,630.003,630.000
2025-01-033,630.003,630.003,630.003,630.003,630.000
2025-01-023,630.003,630.003,630.003,630.003,630.000
2024-12-303,630.003,950.003,620.003,630.003,630.0026,100
2024-12-273,640.003,640.003,640.003,640.003,640.006,000
2024-12-243,640.003,640.003,620.003,620.003,620.0020,000
2024-12-233,550.003,550.003,550.003,550.003,550.009,600
2024-12-203,630.003,630.003,550.003,550.003,550.0022,000
2024-12-193,620.003,620.003,580.003,580.003,580.0034,800
2024-12-183,600.003,600.003,600.003,600.003,600.000
2024-12-173,580.003,600.003,580.003,600.003,600.001,300
2024-12-163,570.003,580.003,570.003,580.003,580.0020,100
2024-12-133,520.003,570.003,520.003,570.003,570.0015,400
2024-12-123,550.003,550.003,520.003,520.003,520.0022,500
2024-12-113,550.003,550.003,520.003,520.003,520.0035,500
2024-12-103,520.003,550.003,520.003,550.003,550.0034,800
2024-12-093,420.003,420.003,420.003,420.003,420.000
2024-12-063,420.003,420.003,420.003,420.003,420.000
2024-12-053,420.003,420.003,420.003,420.003,420.00200
2024-12-043,420.003,420.003,420.003,420.003,420.00500
2024-12-033,420.003,420.003,420.003,420.003,420.000
2024-12-023,420.003,420.003,420.003,420.003,420.000
2024-11-293,400.003,520.003,400.003,420.003,420.004,300
2024-11-283,410.003,510.003,300.003,450.003,450.006,800
2024-11-263,490.003,520.003,490.003,510.003,510.0042,000
2024-11-253,450.003,450.003,300.003,400.003,400.00400
2024-11-223,490.003,490.003,310.003,450.003,450.001,500
2024-11-213,250.003,500.003,200.003,500.003,500.0031,700
2024-11-203,490.003,490.003,100.003,350.003,350.002,400
2024-11-193,490.003,490.003,010.003,300.003,300.00700
2024-11-183,360.003,500.003,350.003,490.003,490.0031,900
2024-11-153,440.003,440.003,440.003,440.003,440.00100
2024-11-143,490.003,500.003,490.003,490.003,490.0015,100
2024-11-133,490.003,490.003,490.003,490.003,490.000
2024-11-123,490.003,490.003,490.003,490.003,490.000
2024-11-113,490.003,490.003,490.003,490.003,490.008,000
2024-11-083,490.003,500.003,490.003,490.003,490.0017,500
2024-11-073,490.003,490.003,490.003,490.003,490.000
2024-11-063,350.003,490.003,340.003,490.003,490.009,900
← NewerPage 8 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.