PT Bank Multiarta Sentosa Tbk (IDX:MASB)
Indonesia · Delayed Price · Currency is IDR 3,150.00
-100.00 (-3.08%)
Sep 22, 2026, 3:15 PM WIB
IDX:MASB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | -1.54% | 100 |
| 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 |
| Aug 13, 2026 | 3,300.00 | 3,390.00 | 3,170.00 | 3,390.00 | 3,390.00 | 2.73% | 8,100 |
| 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 |