PT Bank Multiarta Sentosa Tbk MASB
IDX · Indonesia · Finance
IDR 3,280.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 3,280.00 | 0.00% | IDR 3,280.00 | IDR 3,280.00 | IDR 3,280.00 | 100 |
| 2026-09-30 | IDR 3,280.00 | 0.00% | IDR 3,280.00 | IDR 3,280.00 | IDR 3,280.00 | 8.50K |
| 2026-09-29 | IDR 3,280.00 | 0.00% | IDR 3,270.00 | IDR 3,280.00 | IDR 3,270.00 | 10.50K |
| 2026-09-28 | IDR 3,280.00 | -0.30% | IDR 3,280.00 | IDR 3,280.00 | IDR 3,280.00 | 14.10K |
| 2026-09-25 | IDR 3,290.00 | 0.00% | IDR 3,280.00 | IDR 3,290.00 | IDR 3,280.00 | 13.00K |
| 2026-09-24 | IDR 3,290.00 | 0.00% | IDR 3,290.00 | IDR 3,290.00 | IDR 3,290.00 | 0 |
| 2026-09-23 | IDR 3,290.00 | 0.00% | IDR 3,280.00 | IDR 3,290.00 | IDR 3,280.00 | 6.20K |
| 2026-09-22 | IDR 3,290.00 | +1.23% | IDR 3,200.00 | IDR 3,290.00 | IDR 3,150.00 | 4.00K |
| 2026-09-21 | IDR 3,250.00 | +0.31% | IDR 3,240.00 | IDR 3,250.00 | IDR 3,150.00 | 4.10K |
| 2026-09-18 | IDR 3,240.00 | -1.82% | IDR 3,170.00 | IDR 3,240.00 | IDR 3,150.00 | 8.00K |
| 2026-09-17 | IDR 3,300.00 | +0.30% | IDR 3,280.00 | IDR 3,300.00 | IDR 3,280.00 | 9.90K |
| 2026-09-16 | IDR 3,290.00 | +3.13% | IDR 3,300.00 | IDR 3,300.00 | IDR 3,130.00 | 9.70K |
| 2026-09-15 | IDR 3,190.00 | -4.49% | IDR 3,230.00 | IDR 3,270.00 | IDR 3,100.00 | 7.80K |
| 2026-09-14 | IDR 3,340.00 | -0.60% | IDR 3,330.00 | IDR 3,340.00 | IDR 3,330.00 | 8.40K |
| 2026-09-11 | IDR 3,360.00 | -0.88% | IDR 3,230.00 | IDR 3,360.00 | IDR 3,230.00 | 10.00K |
| 2026-09-10 | IDR 3,390.00 | 0.00% | IDR 3,310.00 | IDR 3,390.00 | IDR 3,300.00 | 13.70K |
| 2026-09-09 | IDR 3,390.00 | -0.29% | IDR 3,300.00 | IDR 3,390.00 | IDR 3,300.00 | 10.10K |
| 2026-09-08 | IDR 3,400.00 | 0.00% | IDR 3,300.00 | IDR 3,400.00 | IDR 3,300.00 | 11.20K |
| 2026-09-07 | IDR 3,400.00 | 0.00% | IDR 3,390.00 | IDR 3,400.00 | IDR 3,390.00 | 10.50K |
| 2026-09-04 | IDR 3,400.00 | 0.00% | IDR 3,390.00 | IDR 3,400.00 | IDR 3,390.00 | 11.60K |
| 2026-09-03 | IDR 3,400.00 | +0.29% | IDR 3,390.00 | IDR 3,400.00 | IDR 3,390.00 | 10.70K |
| 2026-09-02 | IDR 3,390.00 | -0.29% | IDR 3,400.00 | IDR 3,400.00 | IDR 3,390.00 | 8.70K |
| 2026-09-01 | IDR 3,400.00 | 0.00% | IDR 3,390.00 | IDR 3,400.00 | IDR 3,390.00 | 10.00K |
| 2026-08-31 | IDR 3,400.00 | +0.29% | IDR 3,390.00 | IDR 3,400.00 | IDR 3,390.00 | 11.10K |
| 2026-08-28 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 10.60K |
| 2026-08-27 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 11.10K |
| 2026-08-26 | IDR 3,390.00 | 0.00% | IDR 3,390.00 | IDR 3,390.00 | IDR 3,380.00 | 10.70K |
| 2026-08-24 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,370.00 | 14.00K |
| 2026-08-21 | IDR 3,390.00 | +0.30% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 11.70K |
| 2026-08-20 | IDR 3,380.00 | -0.29% | IDR 3,380.00 | IDR 3,380.00 | IDR 3,380.00 | 5.00K |
| 2026-08-19 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 8.00K |
| 2026-08-18 | IDR 3,390.00 | 0.00% | IDR 3,390.00 | IDR 3,390.00 | IDR 3,390.00 | 10.60K |
| 2026-08-14 | IDR 3,390.00 | 0.00% | IDR 3,360.00 | IDR 3,390.00 | IDR 3,360.00 | 10.10K |
| 2026-08-13 | IDR 3,390.00 | +2.73% | IDR 3,300.00 | IDR 3,390.00 | IDR 3,170.00 | 8.10K |
| 2026-08-12 | IDR 3,300.00 | -2.94% | IDR 3,370.00 | IDR 3,400.00 | IDR 3,300.00 | 10.10K |
| 2026-08-11 | IDR 3,400.00 | 0.00% | IDR 3,390.00 | IDR 3,400.00 | IDR 3,100.00 | 10.00K |
| 2026-08-10 | IDR 3,400.00 | 0.00% | IDR 3,300.00 | IDR 3,400.00 | IDR 3,300.00 | 12.90K |
| 2026-08-07 | IDR 3,400.00 | +0.29% | IDR 3,390.00 | IDR 3,400.00 | IDR 3,390.00 | 10.70K |
| 2026-08-06 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 10.00K |
| 2026-08-05 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 9.50K |
| 2026-08-04 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 10.50K |
| 2026-08-03 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 7.60K |
| 2026-07-31 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 10.00K |
| 2026-07-30 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 10.00K |
| 2026-07-29 | IDR 3,390.00 | 0.00% | IDR 3,390.00 | IDR 3,390.00 | IDR 3,390.00 | 10.10K |
| 2026-07-28 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 10.70K |
| 2026-07-27 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 11.00K |
| 2026-07-24 | IDR 3,390.00 | 0.00% | IDR 3,390.00 | IDR 3,390.00 | IDR 3,380.00 | 9.20K |
| 2026-07-23 | IDR 3,390.00 | 0.00% | IDR 3,390.00 | IDR 3,390.00 | IDR 3,390.00 | 10.50K |
| 2026-07-22 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 11.30K |
| 2026-07-21 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 9.50K |
| 2026-07-20 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 10.70K |
| 2026-07-17 | IDR 3,390.00 | 0.00% | IDR 3,390.00 | IDR 3,390.00 | IDR 3,390.00 | 8.80K |
| 2026-07-16 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 10.80K |
| 2026-07-15 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 9.70K |
| 2026-07-14 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 9.00K |
| 2026-07-13 | IDR 3,390.00 | 0.00% | IDR 3,250.00 | IDR 3,390.00 | IDR 3,250.00 | 11.00K |
| 2026-07-10 | IDR 3,390.00 | 0.00% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,380.00 | 10.50K |
| 2026-07-09 | IDR 3,390.00 | +0.30% | IDR 3,370.00 | IDR 3,390.00 | IDR 3,370.00 | 10.10K |
| 2026-07-08 | IDR 3,380.00 | -0.29% | IDR 3,400.00 | IDR 3,400.00 | IDR 3,380.00 | 11.20K |
| 2026-07-07 | IDR 3,390.00 | +0.30% | IDR 3,390.00 | IDR 3,390.00 | IDR 3,390.00 | 10.70K |
| 2026-07-06 | IDR 3,380.00 | -0.29% | IDR 3,390.00 | IDR 3,390.00 | IDR 3,370.00 | 10.20K |
| 2026-07-03 | IDR 3,390.00 | +0.30% | IDR 3,300.00 | IDR 3,390.00 | IDR 3,250.00 | 9.20K |
| 2026-07-02 | IDR 3,380.00 | -0.29% | IDR 3,290.00 | IDR 3,380.00 | IDR 3,260.00 | 11.00K |
| 2026-07-01 | IDR 3,390.00 | +0.59% | IDR 3,400.00 | IDR 3,500.00 | IDR 3,380.00 | 7.60K |
| 2026-06-30 | IDR 3,370.00 | 0.00% | IDR 3,370.00 | IDR 3,370.00 | IDR 3,370.00 | 6.50K |
| 2026-06-29 | IDR 3,370.00 | 0.00% | IDR 3,370.00 | IDR 3,370.00 | IDR 3,360.00 | 11.10K |
| 2026-06-26 | IDR 3,370.00 | 0.00% | IDR 3,390.00 | IDR 3,400.00 | IDR 3,360.00 | 8.80K |
| 2026-06-25 | IDR 3,370.00 | -0.88% | IDR 3,390.00 | IDR 3,400.00 | IDR 3,260.00 | 10.70K |
| 2026-06-24 | IDR 3,400.00 | +1.19% | IDR 3,360.00 | IDR 3,400.00 | IDR 3,360.00 | 9.20K |
| 2026-06-23 | IDR 3,360.00 | -0.88% | IDR 3,390.00 | IDR 3,390.00 | IDR 3,350.00 | 9.10K |
| 2026-06-22 | IDR 3,390.00 | 0.00% | IDR 3,390.00 | IDR 3,400.00 | IDR 3,330.00 | 11.00K |
| 2026-06-19 | IDR 3,390.00 | +1.80% | IDR 3,330.00 | IDR 3,390.00 | IDR 3,330.00 | 11.30K |
| 2026-06-18 | IDR 3,330.00 | -2.92% | IDR 3,320.00 | IDR 3,330.00 | IDR 3,320.00 | 11.10K |
| 2026-06-17 | IDR 3,430.00 | +1.48% | IDR 3,350.00 | IDR 3,430.00 | IDR 3,320.00 | 12.40K |
| 2026-06-15 | IDR 3,380.00 | 0.00% | IDR 3,360.00 | IDR 3,380.00 | IDR 3,360.00 | 7.30K |
| 2026-06-12 | IDR 3,380.00 | +0.90% | IDR 3,450.00 | IDR 3,450.00 | IDR 3,370.00 | 9.10K |
| 2026-06-11 | IDR 3,350.00 | +0.30% | IDR 3,330.00 | IDR 3,350.00 | IDR 3,330.00 | 10.10K |
| 2026-06-10 | IDR 3,340.00 | -0.60% | IDR 3,340.00 | IDR 3,340.00 | IDR 3,330.00 | 10.20K |
| 2026-06-09 | IDR 3,360.00 | +0.60% | IDR 3,320.00 | IDR 3,450.00 | IDR 3,320.00 | 10.90K |
| 2026-06-08 | IDR 3,340.00 | -0.30% | IDR 3,340.00 | IDR 3,340.00 | IDR 3,260.00 | 10.60K |
| 2026-06-05 | IDR 3,350.00 | +0.60% | IDR 3,290.00 | IDR 3,350.00 | IDR 3,290.00 | 9.40K |
| 2026-06-04 | IDR 3,330.00 | -0.89% | IDR 3,330.00 | IDR 3,330.00 | IDR 3,240.00 | 10.20K |
| 2026-06-03 | IDR 3,360.00 | 0.00% | IDR 3,350.00 | IDR 3,360.00 | IDR 3,330.00 | 11.30K |
| 2026-06-02 | IDR 3,360.00 | 0.00% | IDR 3,350.00 | IDR 3,360.00 | IDR 3,340.00 | 11.50K |
| 2026-05-29 | IDR 3,360.00 | +0.60% | IDR 3,330.00 | IDR 3,380.00 | IDR 3,330.00 | 11.00K |
| 2026-05-28 | IDR 3,340.00 | 0.00% | IDR 3,340.00 | IDR 3,340.00 | IDR 3,340.00 | 0 |
| 2026-05-27 | IDR 3,340.00 | 0.00% | IDR 3,340.00 | IDR 3,340.00 | IDR 3,340.00 | 0 |
| 2026-05-26 | IDR 3,340.00 | -0.30% | IDR 3,340.00 | IDR 3,340.00 | IDR 3,330.00 | 16.40K |
| 2026-05-25 | IDR 3,350.00 | +0.90% | IDR 3,330.00 | IDR 3,350.00 | IDR 3,330.00 | 12.70K |