PT Bank Multiarta Sentosa Tbk (IDX:MASB)
Indonesia · Delayed Price · Currency is IDR 2,610.00
-180.00 (-6.45%)
Oct 30, 2026, 4:00 PM WIB
IDX:MASB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,780.00 | 2,780.00 | 2,600.00 | 2,610.00 | 2,610.00 | -6.45% | 15,500 |
| Oct 29, 2026 | 2,810.00 | 2,830.00 | 2,790.00 | 2,790.00 | 2,790.00 | -7.00% | 9,800 |
| Oct 28, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 100 |
| Oct 22, 2026 | 3,080.00 | 3,080.00 | 2,810.00 | 3,000.00 | 3,000.00 | - | 2,500 |
| Oct 21, 2026 | 3,080.00 | 3,130.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2.39% | 1,600 |
| Oct 20, 2026 | 2,920.00 | 2,930.00 | 2,800.00 | 2,930.00 | 2,930.00 | - | 2,700 |
| Oct 19, 2026 | 2,800.00 | 2,950.00 | 2,800.00 | 2,930.00 | 2,930.00 | 1.03% | 6,300 |
| Oct 16, 2026 | 2,790.00 | 3,290.00 | 2,630.00 | 2,900.00 | 2,900.00 | -6.15% | 15,800 |
| Oct 15, 2026 | 3,100.00 | 3,100.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.32% | 1,300 |
| Oct 14, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 500 |
| Oct 13, 2026 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.32% | 1,000 |
| Oct 12, 2026 | 3,120.00 | 3,120.00 | 3,110.00 | 3,110.00 | 3,110.00 | -0.32% | 4,900 |
| Oct 9, 2026 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | - | 600 |
| Oct 8, 2026 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | - | 100 |
| Oct 7, 2026 | 3,160.00 | 3,160.00 | 3,120.00 | 3,120.00 | 3,120.00 | -1.27% | 600 |
| Oct 6, 2026 | 3,150.00 | 3,280.00 | 3,120.00 | 3,160.00 | 3,160.00 | 0.96% | 3,600 |
| Oct 5, 2026 | 3,160.00 | 3,160.00 | 3,130.00 | 3,130.00 | 3,130.00 | -4.28% | 3,100 |
| Oct 2, 2026 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | -0.30% | 1,000 |
| Oct 1, 2026 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | - | 100 |
| Sep 30, 2026 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | - | 8,500 |
| Sep 29, 2026 | 3,270.00 | 3,280.00 | 3,270.00 | 3,280.00 | 3,280.00 | - | 10,500 |
| Sep 28, 2026 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -0.30% | 14,100 |
| Sep 25, 2026 | 3,280.00 | 3,290.00 | 3,280.00 | 3,290.00 | 3,290.00 | - | 13,000 |
| Sep 23, 2026 | 3,280.00 | 3,290.00 | 3,280.00 | 3,290.00 | 3,290.00 | - | 6,200 |
| Sep 22, 2026 | 3,200.00 | 3,290.00 | 3,150.00 | 3,290.00 | 3,290.00 | 1.23% | 4,000 |
| Sep 21, 2026 | 3,240.00 | 3,250.00 | 3,150.00 | 3,250.00 | 3,250.00 | 0.31% | 4,100 |
| Sep 18, 2026 | 3,170.00 | 3,240.00 | 3,150.00 | 3,240.00 | 3,240.00 | -1.82% | 8,000 |
| Sep 17, 2026 | 3,280.00 | 3,300.00 | 3,280.00 | 3,300.00 | 3,300.00 | 0.30% | 9,900 |
| Sep 16, 2026 | 3,300.00 | 3,300.00 | 3,130.00 | 3,290.00 | 3,290.00 | 3.13% | 9,700 |
| Sep 15, 2026 | 3,230.00 | 3,270.00 | 3,100.00 | 3,190.00 | 3,190.00 | -4.49% | 7,800 |
| Sep 14, 2026 | 3,330.00 | 3,340.00 | 3,330.00 | 3,340.00 | 3,340.00 | -0.60% | 8,400 |
| Sep 11, 2026 | 3,230.00 | 3,360.00 | 3,230.00 | 3,360.00 | 3,360.00 | -0.88% | 10,000 |
| Sep 10, 2026 | 3,310.00 | 3,390.00 | 3,300.00 | 3,390.00 | 3,390.00 | - | 13,700 |
| Sep 9, 2026 | 3,300.00 | 3,390.00 | 3,300.00 | 3,390.00 | 3,390.00 | -0.29% | 10,100 |
| Sep 8, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 11,200 |
| Sep 7, 2026 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | - | 10,500 |
| Sep 4, 2026 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | - | 11,600 |
| Sep 3, 2026 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | 0.29% | 10,700 |
| Sep 2, 2026 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 3,390.00 | -0.29% | 8,700 |
| Sep 1, 2026 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | - | 10,000 |
| Aug 31, 2026 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | 0.29% | 11,100 |
| Aug 28, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 10,600 |
| Aug 27, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 11,100 |
| Aug 26, 2026 | 3,390.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 10,700 |
| Aug 24, 2026 | 3,380.00 | 3,390.00 | 3,370.00 | 3,390.00 | 3,390.00 | - | 14,000 |
| Aug 21, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | 0.30% | 11,700 |
| Aug 20, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | -0.29% | 5,000 |
| Aug 19, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 8,000 |
| Aug 18, 2026 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | - | 10,600 |
| Aug 14, 2026 | 3,360.00 | 3,390.00 | 3,360.00 | 3,390.00 | 3,390.00 | - | 10,100 |