PT Bank Multiarta Sentosa Tbk (IDX:MASB)
Indonesia · Delayed Price · Currency is IDR 3,300.00
-100.00 (-2.94%)
Aug 12, 2026, 4:00 PM WIB
IDX:MASB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3,370.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 10,100 |
| Aug 11, 2026 | 3,390.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | - | 10,000 |
| Aug 10, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 12,900 |
| Aug 7, 2026 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,400.00 | 0.29% | 10,700 |
| Aug 6, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 10,000 |
| Aug 5, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 9,500 |
| Aug 4, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 10,500 |
| Aug 3, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 7,600 |
| Jul 31, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 10,000 |
| Jul 30, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 10,000 |
| Jul 29, 2026 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | - | 10,100 |
| Jul 28, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 10,700 |
| Jul 27, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 11,000 |
| Jul 24, 2026 | 3,390.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 9,200 |
| Jul 23, 2026 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | - | 10,500 |
| Jul 22, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 11,300 |
| Jul 21, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 9,500 |
| Jul 20, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 10,700 |
| Jul 17, 2026 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | - | 8,800 |
| Jul 16, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 10,800 |
| Jul 15, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 9,700 |
| Jul 14, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 9,000 |
| Jul 13, 2026 | 3,250.00 | 3,390.00 | 3,250.00 | 3,390.00 | 3,390.00 | - | 11,000 |
| Jul 10, 2026 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3,390.00 | - | 10,500 |
| Jul 9, 2026 | 3,370.00 | 3,390.00 | 3,370.00 | 3,390.00 | 3,390.00 | 0.30% | 10,100 |
| Jul 8, 2026 | 3,400.00 | 3,400.00 | 3,380.00 | 3,380.00 | 3,380.00 | -0.29% | 11,200 |
| Jul 7, 2026 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.30% | 10,700 |
| Jul 6, 2026 | 3,390.00 | 3,390.00 | 3,370.00 | 3,380.00 | 3,380.00 | -0.29% | 10,200 |
| Jul 3, 2026 | 3,300.00 | 3,390.00 | 3,250.00 | 3,390.00 | 3,390.00 | 0.30% | 9,200 |
| Jul 2, 2026 | 3,290.00 | 3,380.00 | 3,260.00 | 3,380.00 | 3,380.00 | -0.29% | 11,000 |
| Jul 1, 2026 | 3,400.00 | 3,500.00 | 3,380.00 | 3,390.00 | 3,390.00 | 0.59% | 7,600 |
| Jun 30, 2026 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | - | 6,500 |
| Jun 29, 2026 | 3,370.00 | 3,370.00 | 3,360.00 | 3,370.00 | 3,370.00 | - | 11,100 |
| Jun 26, 2026 | 3,390.00 | 3,400.00 | 3,360.00 | 3,370.00 | 3,370.00 | - | 8,800 |
| Jun 25, 2026 | 3,390.00 | 3,400.00 | 3,260.00 | 3,370.00 | 3,370.00 | -0.88% | 10,700 |
| Jun 24, 2026 | 3,360.00 | 3,400.00 | 3,360.00 | 3,400.00 | 3,400.00 | 1.19% | 9,200 |
| Jun 23, 2026 | 3,390.00 | 3,390.00 | 3,350.00 | 3,360.00 | 3,360.00 | -0.88% | 9,100 |
| Jun 22, 2026 | 3,390.00 | 3,400.00 | 3,330.00 | 3,390.00 | 3,390.00 | - | 11,000 |
| Jun 19, 2026 | 3,330.00 | 3,390.00 | 3,330.00 | 3,390.00 | 3,390.00 | 1.80% | 11,300 |
| Jun 18, 2026 | 3,320.00 | 3,330.00 | 3,320.00 | 3,330.00 | 3,330.00 | -2.92% | 11,100 |
| Jun 17, 2026 | 3,350.00 | 3,430.00 | 3,320.00 | 3,430.00 | 3,430.00 | 1.48% | 12,400 |
| Jun 15, 2026 | 3,360.00 | 3,380.00 | 3,360.00 | 3,380.00 | 3,380.00 | - | 7,300 |
| Jun 12, 2026 | 3,450.00 | 3,450.00 | 3,370.00 | 3,380.00 | 3,380.00 | 0.90% | 9,100 |
| Jun 11, 2026 | 3,330.00 | 3,350.00 | 3,330.00 | 3,350.00 | 3,350.00 | 0.30% | 10,100 |
| Jun 10, 2026 | 3,340.00 | 3,340.00 | 3,330.00 | 3,340.00 | 3,340.00 | -0.60% | 10,200 |
| Jun 9, 2026 | 3,320.00 | 3,450.00 | 3,320.00 | 3,360.00 | 3,360.00 | 0.60% | 10,900 |
| Jun 8, 2026 | 3,340.00 | 3,340.00 | 3,260.00 | 3,340.00 | 3,340.00 | -0.30% | 10,600 |
| Jun 5, 2026 | 3,290.00 | 3,350.00 | 3,290.00 | 3,350.00 | 3,350.00 | 0.60% | 9,400 |
| Jun 4, 2026 | 3,330.00 | 3,330.00 | 3,240.00 | 3,330.00 | 3,330.00 | -0.89% | 10,200 |
| Jun 3, 2026 | 3,350.00 | 3,360.00 | 3,330.00 | 3,360.00 | 3,360.00 | - | 11,300 |