Skip to main content
logo
PT Bank Multiarta Sentosa Tbk (IDX:MASB)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,250.00
+30.00 (0.93%)
Aug 29, 2025, 9:24 AM WIB

IDX:MASB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,210.003,300.003,210.003,300.003,300.002.48%600
Aug 27, 20253,550.003,590.003,210.003,220.003,220.00-13,900
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
Aug 20, 20253,230.003,360.003,220.003,340.003,340.000.60%1,500
Aug 19, 20253,310.003,320.003,260.003,320.003,320.00-1,300
Aug 15, 20253,380.003,380.003,240.003,320.003,320.000.61%1,300
Aug 14, 20253,220.003,300.003,220.003,300.003,300.00-1.20%200
Aug 13, 20253,420.003,420.003,260.003,340.003,340.002.14%2,600
Aug 12, 20253,210.003,270.003,210.003,270.003,270.00-0.91%2,100
Aug 11, 20253,310.003,340.003,300.003,300.003,300.002.80%500
Aug 8, 20253,310.003,330.003,210.003,210.003,210.00-0.31%1,000
Aug 7, 20253,210.003,310.003,210.003,220.003,220.00-3.01%1,300
Aug 6, 20253,250.003,330.003,210.003,320.003,320.00-0.60%1,600
Aug 5, 20253,340.003,340.003,340.003,340.003,340.000.60%100
Aug 4, 20253,310.003,340.003,210.003,320.003,320.003.75%1,000
Aug 1, 20253,400.003,400.003,200.003,200.003,200.00-6.43%2,800
Jul 31, 20253,420.003,420.003,420.003,420.003,420.003.64%100
Jul 30, 20253,350.003,400.003,300.003,300.003,300.00-0.90%4,700
Jul 29, 20253,350.003,350.003,330.003,330.003,330.00-0.60%400
Jul 28, 20253,400.003,400.003,300.003,350.003,350.001.52%800
Jul 25, 20253,300.003,300.003,300.003,300.003,300.00-400
Jul 24, 20253,290.003,300.003,290.003,300.003,300.00-500
Jul 23, 20253,390.003,390.003,300.003,300.003,300.00-3,100
Jul 22, 20253,300.003,300.003,300.003,300.003,300.00-2.94%600
Jul 21, 20253,400.003,400.003,400.003,400.003,400.00-200
Jul 18, 20253,390.003,400.003,370.003,400.003,400.003.34%2,800
Jul 17, 20253,300.003,400.003,290.003,290.003,290.00-0.30%600
Jul 16, 20253,300.003,300.003,290.003,300.003,300.00-3.51%400
Jul 15, 20253,400.003,420.003,400.003,420.003,420.003.95%200
Jul 14, 20253,300.003,440.003,290.003,290.003,290.00-1.79%1,200
Jul 11, 20253,300.003,410.003,280.003,350.003,350.001.82%2,900
Jul 10, 20253,530.003,530.003,280.003,290.003,290.000.92%12,500
Jul 9, 20253,540.003,540.003,240.003,260.003,260.00-1.81%1,900
Jul 8, 20253,500.003,530.003,270.003,320.003,320.00-0.90%3,400
Jul 7, 20253,400.003,400.003,350.003,350.003,350.00-5.63%500
Jul 4, 20253,550.003,550.003,550.003,550.003,550.00--
Jul 3, 20253,550.003,550.003,550.003,550.003,550.00--
Jul 2, 20253,550.003,550.003,550.003,550.003,550.00--
Jul 1, 20253,550.003,550.003,550.003,550.003,550.001.43%7,200
Jun 30, 20253,290.003,500.003,290.003,500.003,500.006.71%5,600
Jun 26, 20253,280.003,280.003,280.003,280.003,280.00--
Jun 25, 20253,290.003,290.003,280.003,280.003,280.00-0.30%700
Jun 24, 20253,290.003,290.003,290.003,290.003,290.00-200
Jun 23, 20253,290.003,290.003,290.003,290.003,290.00--
Jun 20, 20253,290.003,290.003,290.003,290.003,290.00--
Jun 19, 20253,290.003,290.003,290.003,290.003,290.00-200
Jun 18, 20253,290.003,290.003,290.003,290.003,290.000.30%200