Bank Multiarta Sentosa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,080.00 | 3,080.00 | 2,810.00 | 3,000.00 | 3,000.00 | 2,500 |
| 2026-10-21 | 3,080.00 | 3,130.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,600 |
| 2026-10-20 | 2,920.00 | 2,930.00 | 2,800.00 | 2,930.00 | 2,930.00 | 2,700 |
| 2026-10-19 | 2,800.00 | 2,950.00 | 2,800.00 | 2,930.00 | 2,930.00 | 6,300 |
| 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 |
Page 1 of 1 · 22 trading days
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.