PT Bank Multiarta Sentosa Tbk (IDX:MASB)
3,300.00
+80.00 (2.48%)
Aug 8, 2025, 11:19 AM WIB
Despegar.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 3,210.00 | 3,310.00 | 3,210.00 | 3,220.00 | 3,220.00 | -3.01% | 1,100 |
Aug 6, 2025 | 3,250.00 | 3,330.00 | 3,210.00 | 3,320.00 | 3,320.00 | -0.60% | 1,600 |
Aug 5, 2025 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.60% | 100 |
Aug 4, 2025 | 3,310.00 | 3,340.00 | 3,210.00 | 3,320.00 | 3,320.00 | 3.75% | 1,000 |
Aug 1, 2025 | 3,400.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | -6.43% | 2,800 |
Jul 31, 2025 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3.64% | 100 |
Jul 30, 2025 | 3,350.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -0.90% | 4,700 |
Jul 29, 2025 | 3,350.00 | 3,350.00 | 3,330.00 | 3,330.00 | 3,330.00 | -0.60% | 400 |
Jul 28, 2025 | 3,400.00 | 3,400.00 | 3,300.00 | 3,350.00 | 3,350.00 | 1.52% | 800 |
Jul 25, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 400 |
Jul 24, 2025 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 3,300.00 | - | 500 |
Jul 23, 2025 | 3,390.00 | 3,390.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 3,100 |
Jul 22, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 600 |
Jul 21, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 200 |
Jul 18, 2025 | 3,390.00 | 3,400.00 | 3,370.00 | 3,400.00 | 3,400.00 | 3.34% | 2,800 |
Jul 17, 2025 | 3,300.00 | 3,400.00 | 3,290.00 | 3,290.00 | 3,290.00 | -0.30% | 600 |
Jul 16, 2025 | 3,300.00 | 3,300.00 | 3,290.00 | 3,300.00 | 3,300.00 | -3.51% | 400 |
Jul 15, 2025 | 3,400.00 | 3,420.00 | 3,400.00 | 3,420.00 | 3,420.00 | 3.95% | 200 |
Jul 14, 2025 | 3,300.00 | 3,440.00 | 3,290.00 | 3,290.00 | 3,290.00 | -1.79% | 1,200 |
Jul 11, 2025 | 3,300.00 | 3,410.00 | 3,280.00 | 3,350.00 | 3,350.00 | 1.82% | 2,900 |
Jul 10, 2025 | 3,530.00 | 3,530.00 | 3,280.00 | 3,290.00 | 3,290.00 | 0.92% | 12,500 |
Jul 9, 2025 | 3,540.00 | 3,540.00 | 3,240.00 | 3,260.00 | 3,260.00 | -1.81% | 1,900 |
Jul 8, 2025 | 3,500.00 | 3,530.00 | 3,270.00 | 3,320.00 | 3,320.00 | -0.90% | 3,400 |
Jul 7, 2025 | 3,400.00 | 3,400.00 | 3,350.00 | 3,350.00 | 3,350.00 | -5.63% | 500 |
Jul 4, 2025 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - | - |
Jul 3, 2025 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - | - |
Jul 2, 2025 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - | - |
Jul 1, 2025 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 1.43% | 7,200 |
Jun 30, 2025 | 3,290.00 | 3,500.00 | 3,290.00 | 3,500.00 | 3,500.00 | 6.71% | 5,600 |
Jun 26, 2025 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | - | - |
Jun 25, 2025 | 3,290.00 | 3,290.00 | 3,280.00 | 3,280.00 | 3,280.00 | -0.30% | 700 |
Jun 24, 2025 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | - | 200 |
Jun 23, 2025 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | - | - |
Jun 20, 2025 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | - | - |
Jun 19, 2025 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | - | 200 |
Jun 18, 2025 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.30% | 200 |
Jun 17, 2025 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.61% | 1,300 |
Jun 16, 2025 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - | 200 |
Jun 13, 2025 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - | - |
Jun 12, 2025 | 3,210.00 | 3,260.00 | 3,210.00 | 3,260.00 | 3,260.00 | -5.23% | 400 |
Jun 11, 2025 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,417.00 | - | 100 |
Jun 10, 2025 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,416.99 | - | - |
Jun 5, 2025 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,416.99 | - | 200 |
Jun 4, 2025 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,416.99 | - | 1,100 |
Jun 3, 2025 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,416.99 | - | 3,100 |
Jun 2, 2025 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,416.99 | 2.38% | 100 |
May 28, 2025 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,337.52 | - | - |
May 27, 2025 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,337.52 | - | - |
May 26, 2025 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,337.52 | - | - |
May 23, 2025 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,337.52 | - | - |