Skip to main content
logo
PT Bank Multiarta Sentosa Tbk (IDX:MASB)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,380.00
-10.00 (-0.29%)
Jul 2, 2026, 3:08 PM WIB

IDX:MASB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20263,290.003,380.003,260.003,380.003,380.00-0.29%11,000
Jul 1, 20263,400.003,500.003,380.003,390.003,390.000.59%7,600
Jun 30, 20263,370.003,370.003,370.003,370.003,370.00-6,500
Jun 29, 20263,370.003,370.003,360.003,370.003,370.00-11,100
Jun 26, 20263,390.003,400.003,360.003,370.003,370.00-8,800
Jun 25, 20263,390.003,400.003,260.003,370.003,370.00-0.88%10,700
Jun 24, 20263,360.003,400.003,360.003,400.003,400.001.19%9,200
Jun 23, 20263,390.003,390.003,350.003,360.003,360.00-0.88%9,100
Jun 22, 20263,390.003,400.003,330.003,390.003,390.00-11,000
Jun 19, 20263,330.003,390.003,330.003,390.003,390.001.80%11,300
Jun 18, 20263,320.003,330.003,320.003,330.003,330.00-2.92%11,100
Jun 17, 20263,350.003,430.003,320.003,430.003,430.001.48%12,400
Jun 15, 20263,360.003,380.003,360.003,380.003,380.00-7,300
Jun 12, 20263,450.003,450.003,370.003,380.003,380.000.90%9,100
Jun 11, 20263,330.003,350.003,330.003,350.003,350.000.30%10,100
Jun 10, 20263,340.003,340.003,330.003,340.003,340.00-0.60%10,200
Jun 9, 20263,320.003,450.003,320.003,360.003,360.000.60%10,900
Jun 8, 20263,340.003,340.003,260.003,340.003,340.00-0.30%10,600
Jun 5, 20263,290.003,350.003,290.003,350.003,350.000.60%9,400
Jun 4, 20263,330.003,330.003,240.003,330.003,330.00-0.89%10,200
Jun 3, 20263,350.003,360.003,330.003,360.003,360.00-11,300
Jun 2, 20263,350.003,360.003,340.003,360.003,360.00-11,500
May 29, 20263,330.003,380.003,330.003,360.003,360.000.60%11,000
May 26, 20263,340.003,340.003,330.003,340.003,340.00-0.30%16,400
May 25, 20263,330.003,350.003,330.003,350.003,350.000.90%12,700
May 22, 20263,300.003,320.003,300.003,320.003,320.000.61%10,800
May 21, 20263,300.003,300.003,280.003,300.003,300.00-15,100
May 20, 20263,290.003,300.003,290.003,300.003,300.000.30%12,400
May 19, 20263,300.003,300.003,270.003,290.003,290.000.92%15,400
May 18, 20263,260.003,260.003,260.003,260.003,260.00-12,600
May 13, 20263,290.003,290.003,260.003,260.003,260.000.93%11,700
May 12, 20263,200.003,230.003,200.003,230.003,230.000.94%11,400
May 11, 20263,260.003,260.003,200.003,200.003,200.000.63%10,700
May 8, 20263,220.003,220.003,120.003,180.003,180.00-1.24%10,000
May 7, 20263,190.003,260.003,180.003,220.003,220.000.94%12,200
May 6, 20263,190.003,190.003,190.003,190.003,190.00-100
May 5, 20263,270.003,270.003,190.003,190.003,190.00-1.24%300
May 4, 20263,230.003,230.003,230.003,230.003,230.00-0.31%200
Apr 30, 20263,160.003,240.003,160.003,240.003,240.002.86%400
Apr 29, 20263,150.003,150.003,150.003,150.003,150.00-100
Apr 28, 20263,290.003,290.003,130.003,150.003,150.000.64%1,200
Apr 27, 20263,110.003,170.003,110.003,130.003,130.00-4.28%2,300
Apr 24, 20263,280.003,280.003,250.003,270.003,270.00-0.30%600
Apr 23, 20263,200.003,280.003,200.003,280.003,280.002.50%700
Apr 22, 20263,160.003,200.003,160.003,200.003,200.000.31%400
Apr 21, 20263,170.003,210.003,170.003,190.003,190.00-2.45%800
Apr 20, 20263,240.003,290.003,200.003,270.003,270.00-1.21%1,500
Apr 17, 20263,050.003,330.003,050.003,310.003,310.003.76%300
Apr 16, 20263,280.003,300.003,190.003,190.003,190.00-2,800
Apr 15, 20263,200.003,220.003,190.003,190.003,190.00-0.93%4,800