Skip to main content
PT Bank Multiarta Sentosa Tbk (IDX:MASB)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,300.00
0.00 (0.00%)
Sep 29, 2025, 1:37 PM WIB

IDX:MASB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,300.003,300.003,300.003,300.00-2.80%100
Sep 25, 20253,210.003,210.003,210.003,210.003,210.00--
Sep 24, 20253,250.003,320.003,210.003,210.003,210.00-1.23%2,100
Sep 23, 20253,400.003,400.003,250.003,250.003,250.00-3.85%7,600
Sep 22, 20253,340.003,540.003,200.003,380.003,380.001.20%7,600
Sep 19, 20253,210.003,370.003,200.003,340.003,340.004.38%4,400
Sep 18, 20253,250.003,250.003,200.003,200.003,200.00-0.93%3,000
Sep 17, 20253,250.003,250.003,230.003,230.003,230.00-0.62%1,100
Sep 16, 20253,220.003,250.003,220.003,250.003,250.00-600
Sep 15, 20253,300.003,300.003,250.003,250.003,250.00-1.52%900
Sep 12, 20253,320.003,320.003,290.003,300.003,300.000.30%600
Sep 11, 20253,350.003,380.003,290.003,290.003,290.001.23%1,700
Sep 10, 20253,370.003,370.003,250.003,250.003,250.00-0.61%500
Sep 9, 20253,340.003,400.003,250.003,270.003,270.00-1.80%3,900
Sep 8, 20253,240.003,330.003,230.003,330.003,330.00-0.30%600
Sep 4, 20253,260.003,340.003,250.003,340.003,340.00-0.30%900
Sep 3, 20253,350.003,350.003,350.003,350.003,350.00--
Sep 2, 20253,290.003,380.003,260.003,350.003,350.004.04%1,100
Sep 1, 20253,210.003,270.003,210.003,220.003,220.00-1.23%2,300
Aug 29, 20253,220.003,260.003,200.003,260.003,260.00-1.21%3,400
Aug 28, 20253,210.003,300.003,210.003,300.003,300.002.48%600
Aug 27, 20253,550.003,590.003,210.003,220.003,220.00-14,100
Aug 26, 20253,220.003,240.003,220.003,220.003,220.00-3.01%1,000
Aug 25, 20253,210.003,350.003,200.003,320.003,320.001.53%1,800
Aug 22, 20253,280.003,280.003,270.003,270.003,270.00-0.30%200
Aug 21, 20253,220.003,300.003,220.003,280.003,280.00-1.80%2,200
Aug 20, 20253,230.003,360.003,220.003,340.003,340.000.60%1,500
Aug 19, 20253,310.003,320.003,260.003,320.003,320.00-1,300
Aug 15, 20253,380.003,380.003,240.003,320.003,320.000.61%1,300
Aug 14, 20253,220.003,300.003,220.003,300.003,300.00-1.20%200
Aug 13, 20253,420.003,420.003,260.003,340.003,340.002.14%2,600
Aug 12, 20253,210.003,270.003,210.003,270.003,270.00-0.91%2,100
Aug 11, 20253,310.003,340.003,300.003,300.003,300.002.80%500
Aug 8, 20253,310.003,330.003,210.003,210.003,210.00-0.31%1,000
Aug 7, 20253,210.003,310.003,210.003,220.003,220.00-3.01%1,300
Aug 6, 20253,250.003,330.003,210.003,320.003,320.00-0.60%1,600
Aug 5, 20253,340.003,340.003,340.003,340.003,340.000.60%100
Aug 4, 20253,310.003,340.003,210.003,320.003,320.003.75%1,000
Aug 1, 20253,400.003,400.003,200.003,200.003,200.00-6.43%2,800
Jul 31, 20253,420.003,420.003,420.003,420.003,420.003.64%100
Jul 30, 20253,350.003,400.003,300.003,300.003,300.00-0.90%4,700
Jul 29, 20253,350.003,350.003,330.003,330.003,330.00-0.60%400
Jul 28, 20253,400.003,400.003,300.003,350.003,350.001.52%800
Jul 25, 20253,300.003,300.003,300.003,300.003,300.00-400
Jul 24, 20253,290.003,300.003,290.003,300.003,300.00-500
Jul 23, 20253,390.003,390.003,300.003,300.003,300.00-3,100
Jul 22, 20253,300.003,300.003,300.003,300.003,300.00-2.94%600
Jul 21, 20253,400.003,400.003,400.003,400.003,400.00-200
Jul 18, 20253,390.003,400.003,370.003,400.003,400.003.34%2,800
Jul 17, 20253,300.003,400.003,290.003,290.003,290.00-0.30%600