Skip to main content
logo
PT Bank Multiarta Sentosa Tbk (IDX:MASB)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,150.00
+30.00 (0.96%)
At close: Feb 4, 2026

IDX:MASB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20263,150.003,150.003,150.003,150.003,150.000.96%100
Feb 3, 20263,150.003,150.003,120.003,120.003,120.00-0.95%8,500
Feb 2, 20263,350.003,350.003,150.003,150.003,150.00-7.08%5,000
Jan 30, 20263,400.003,400.003,390.003,390.003,390.00-0.29%500
Jan 29, 20263,200.003,400.003,200.003,400.003,400.006.25%18,000
Jan 28, 20263,200.003,220.003,200.003,200.003,200.00-5.60%2,900
Jan 22, 20263,250.003,400.003,250.003,390.003,390.004.31%800
Jan 21, 20263,250.003,250.003,250.003,250.003,250.00-1.52%200
Jan 20, 20263,380.003,380.003,260.003,300.003,300.00-2.37%1,200
Jan 19, 20263,390.003,400.003,310.003,380.003,380.00-0.59%1,600
Jan 15, 20263,400.003,400.003,400.003,400.003,400.000.29%2,500
Jan 14, 20263,390.003,390.003,390.003,390.003,390.00-0.29%100
Jan 13, 20263,480.003,480.003,380.003,400.003,400.00-1,300
Jan 12, 20263,310.003,400.003,290.003,400.003,400.003.03%900
Jan 9, 20263,380.003,380.003,280.003,300.003,300.00-2.37%4,700
Jan 8, 20263,670.003,670.003,380.003,380.003,380.00-5.06%2,700
Jan 7, 20263,540.003,650.003,540.003,560.003,560.00-0.28%2,100
Jan 6, 20263,530.003,570.003,530.003,570.003,570.001.13%2,800
Jan 5, 20263,640.003,650.003,470.003,530.003,530.00-3.29%3,800
Jan 2, 20263,700.003,700.003,330.003,650.003,650.00-1.88%16,400
Dec 30, 20253,590.003,720.003,590.003,720.003,720.003.33%130,000
Dec 29, 20253,590.003,600.003,560.003,600.003,600.001.12%63,000
Dec 24, 20253,460.003,560.003,230.003,560.003,560.003.49%221,000
Dec 23, 20253,320.003,450.003,320.003,440.003,440.003.61%150,600
Dec 22, 20253,290.003,380.003,290.003,320.003,320.000.91%7,600
Dec 19, 20253,260.003,360.003,120.003,290.003,290.000.92%19,800
Dec 18, 20253,190.003,350.003,100.003,260.003,260.003.49%41,300
Dec 17, 20253,300.003,300.003,090.003,150.003,150.000.32%11,800
Dec 16, 20253,040.003,140.003,040.003,140.003,140.002.61%400
Dec 15, 20253,060.003,070.003,060.003,060.003,060.00-0.65%500
Dec 12, 20253,020.003,080.003,020.003,080.003,080.001.65%400
Dec 11, 20253,140.003,140.003,030.003,030.003,030.00-1.94%300
Dec 10, 20253,040.003,100.003,040.003,090.003,090.001.64%1,800
Dec 9, 20253,040.003,150.003,030.003,040.003,040.00-4,600
Dec 8, 20253,140.003,140.003,040.003,040.003,040.00-3.18%1,300
Dec 5, 20253,030.003,140.003,030.003,140.003,140.002.61%500
Dec 4, 20253,150.003,150.003,040.003,060.003,060.00-2.86%1,100
Dec 3, 20253,050.003,150.003,050.003,150.003,150.003.28%1,100
Dec 2, 20253,070.003,070.003,010.003,050.003,050.00-1.61%11,100
Dec 1, 20253,070.003,110.003,010.003,100.003,100.00-1.59%22,400
Nov 28, 20253,130.003,150.003,130.003,150.003,150.000.64%300
Nov 27, 20253,050.003,130.003,050.003,130.003,130.00-0.63%1,400
Nov 25, 20253,100.003,150.003,100.003,150.003,150.00-2,300
Nov 24, 20253,060.003,150.003,060.003,150.003,150.003.28%5,800
Nov 21, 20253,050.003,050.003,050.003,050.003,050.00-1.93%2,200
Nov 20, 20253,110.003,110.003,100.003,110.003,110.002.30%2,700
Nov 19, 20253,100.003,120.003,030.003,040.003,040.00-4.10%2,100
Nov 17, 20253,110.003,200.003,100.003,170.003,170.001.93%2,400
Nov 14, 20253,110.003,200.003,100.003,110.003,110.00-0.96%2,000
Nov 13, 20253,160.003,250.003,110.003,140.003,140.001.29%9,400