Skip to main content
logo
PT Bank Multiarta Sentosa Tbk (IDX:MASB)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,200.00
0.00 (0.00%)
Oct 30, 2025, 11:20 AM WIB

IDX:MASB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,420.003,420.003,200.003,200.003,200.00-4.48%500
Oct 29, 20253,350.003,350.003,350.003,350.003,350.000.90%100
Oct 28, 20253,320.003,320.003,320.003,320.003,320.00--
Oct 27, 20253,320.003,320.003,280.003,320.003,320.00-500
Oct 24, 20253,110.003,380.003,110.003,320.003,320.003.43%700
Oct 23, 20253,240.003,290.003,210.003,210.003,210.00-0.93%800
Oct 22, 20253,310.003,390.003,140.003,240.003,240.00-1.22%35,000
Oct 21, 20253,270.003,340.003,250.003,280.003,280.000.31%1,900
Oct 20, 20253,110.003,270.003,100.003,270.003,270.002.83%900
Oct 17, 20253,180.003,180.003,180.003,180.003,180.000.32%100
Oct 16, 20253,190.003,350.003,170.003,170.003,170.00-0.63%300
Oct 15, 20253,340.003,340.003,190.003,190.003,190.00-0.93%14,000
Oct 14, 20253,250.003,440.003,190.003,220.003,220.000.94%23,700
Oct 13, 20253,100.003,490.003,100.003,190.003,190.00-4.49%18,200
Oct 10, 20253,350.003,350.003,240.003,340.003,340.00-0.30%700
Oct 9, 20253,010.003,350.003,010.003,350.003,350.0013.56%4,100
Oct 8, 20253,200.003,200.002,950.002,950.002,950.00-7.23%6,100
Oct 7, 20253,180.003,200.003,180.003,180.003,180.00-0.63%1,400
Oct 6, 20253,180.003,200.003,180.003,200.003,200.00-0.31%2,200
Oct 3, 20253,210.003,210.003,210.003,210.003,210.00--
Oct 2, 20253,210.003,210.003,210.003,210.003,210.00--
Oct 1, 20253,210.003,210.003,210.003,210.003,210.00-7,600
Sep 30, 20253,330.003,350.003,210.003,210.003,210.00-2.73%1,400
Sep 29, 20253,300.003,300.003,300.003,300.003,300.00-200
Sep 26, 20253,300.003,300.003,300.003,300.003,300.002.80%100
Sep 25, 20253,210.003,210.003,210.003,210.003,210.00--
Sep 24, 20253,250.003,320.003,210.003,210.003,210.00-1.23%2,100
Sep 23, 20253,400.003,400.003,250.003,250.003,250.00-3.85%7,600
Sep 22, 20253,340.003,540.003,200.003,380.003,380.001.20%7,600
Sep 19, 20253,210.003,370.003,200.003,340.003,340.004.38%4,400
Sep 18, 20253,250.003,250.003,200.003,200.003,200.00-0.93%3,000
Sep 17, 20253,250.003,250.003,230.003,230.003,230.00-0.62%1,100
Sep 16, 20253,220.003,250.003,220.003,250.003,250.00-600
Sep 15, 20253,300.003,300.003,250.003,250.003,250.00-1.52%900
Sep 12, 20253,320.003,320.003,290.003,300.003,300.000.30%600
Sep 11, 20253,350.003,380.003,290.003,290.003,290.001.23%1,700
Sep 10, 20253,370.003,370.003,250.003,250.003,250.00-0.61%500
Sep 9, 20253,340.003,400.003,250.003,270.003,270.00-1.80%3,900
Sep 8, 20253,240.003,330.003,230.003,330.003,330.00-0.30%600
Sep 4, 20253,260.003,340.003,250.003,340.003,340.00-0.30%900
Sep 3, 20253,350.003,350.003,350.003,350.003,350.00--
Sep 2, 20253,290.003,380.003,260.003,350.003,350.004.04%1,100
Sep 1, 20253,210.003,270.003,210.003,220.003,220.00-1.23%2,300
Aug 29, 20253,220.003,260.003,200.003,260.003,260.00-1.21%3,400
Aug 28, 20253,210.003,300.003,210.003,300.003,300.002.48%600
Aug 27, 20253,550.003,590.003,210.003,220.003,220.00-14,100
Aug 26, 20253,220.003,240.003,220.003,220.003,220.00-3.01%1,000
Aug 25, 20253,210.003,350.003,200.003,320.003,320.001.53%1,800
Aug 22, 20253,280.003,280.003,270.003,270.003,270.00-0.30%200
Aug 21, 20253,220.003,300.003,220.003,280.003,280.00-1.80%2,200