Skip to main content
logo
PT Bank Multiarta Sentosa Tbk (IDX:MASB)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,300.00
0.00 (0.00%)
May 21, 2026, 4:00 PM WIB

IDX:MASB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20263,190.003,370.003,190.003,220.003,220.00-0.62%3,500
Apr 13, 20263,390.003,390.003,240.003,240.003,240.00-4.42%1,000
Apr 10, 20263,350.003,390.003,340.003,390.003,390.001.19%9,400
Apr 8, 20263,300.003,390.003,300.003,350.003,350.004.69%1,200
Apr 7, 20263,330.003,390.003,170.003,200.003,200.000.95%2,600
Apr 6, 20263,170.003,170.003,170.003,170.003,170.00-0.31%100
Mar 31, 20263,180.003,180.003,180.003,180.003,180.00-1,300
Mar 30, 20263,220.003,220.003,180.003,180.003,180.00-1.24%200
Mar 27, 20263,230.003,230.003,210.003,220.003,220.00-0.62%700
Mar 26, 20263,300.003,300.003,240.003,240.003,240.00-3.57%200
Mar 25, 20263,360.003,360.003,360.003,360.003,360.00-0.59%1,500
Mar 17, 20263,490.003,490.003,290.003,380.003,380.00-0.59%3,300
Mar 16, 20263,420.003,430.003,400.003,400.003,400.001.19%1,100
Mar 13, 20263,340.003,460.003,340.003,360.003,360.005.99%12,100
Mar 12, 20263,170.003,170.003,170.003,170.003,170.00-200
Mar 11, 20263,200.003,260.003,170.003,170.003,170.00-2,400
Mar 10, 20263,170.003,180.003,170.003,170.003,170.00-16,800
Mar 9, 20263,160.003,170.003,160.003,170.003,170.00-0.63%1,000
Mar 6, 20263,200.003,200.003,160.003,190.003,190.00-0.62%1,700
Mar 5, 20263,240.003,310.003,180.003,210.003,210.00-0.31%6,900
Mar 4, 20263,150.003,800.003,150.003,220.003,220.005.57%70,300
Mar 3, 20263,180.003,180.003,050.003,050.003,050.00-10.03%5,900
Mar 2, 20263,180.003,400.003,140.003,390.003,390.006.60%9,600
Feb 26, 20263,150.003,180.003,150.003,180.003,180.000.95%200
Feb 25, 20263,100.003,150.003,100.003,150.003,150.00-0.94%3,500
Feb 24, 20263,180.003,180.003,180.003,180.003,180.000.32%200