Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Bank Multiarta Sentosa Tbk (MASB) Historical Prices

ID:MASB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20262,300.002,300.002,300.002,300.002,300.00+2.68%2000.03
Nov 09, 20262,220.002,220.002,200.002,210.002,210.00-1.34%4,1000.57
Nov 06, 20262,230.002,240.002,140.002,240.002,240.00+1.82%8,7001.20
Nov 05, 20262,140.002,210.002,090.002,200.002,200.00+0.00%16,2002.25
Nov 04, 20262,250.002,300.002,160.002,200.002,200.00-5.17%8,9001.23
Nov 03, 20262,430.002,430.002,320.002,320.002,320.00-5.31%11,5001.59
Nov 02, 20262,430.002,500.002,430.002,450.002,450.00-6.13%18,4002.60
Oct 30, 20262,780.002,780.002,600.002,610.002,610.00-6.45%15,5002.21
Oct 29, 20262,810.002,830.002,790.002,790.002,790.00-7.00%9,8001.41
Oct 28, 20263,000.003,000.003,000.003,000.003,000.00+0.00%1000.01
Oct 27, 20263,000.003,000.002,850.003,000.003,000.00+0.00%00.00
Oct 26, 20263,000.003,000.002,820.003,000.003,000.00+0.00%00.00
Oct 23, 20263,000.003,000.002,830.003,000.003,000.00+0.00%00.00
Oct 22, 20263,080.003,080.002,810.003,000.003,000.00+0.00%2,5000.32
Oct 21, 20263,080.003,130.003,000.003,000.003,000.00+2.39%1,6000.20
Oct 20, 20262,920.002,930.002,800.002,930.002,930.00+0.00%2,7000.34
Oct 19, 20262,800.002,950.002,800.002,930.002,930.00+1.03%6,3000.78
Oct 16, 20262,790.003,290.002,630.002,900.002,900.00-6.15%15,8001.98
Oct 15, 20263,100.003,100.003,050.003,090.003,090.00-0.32%1,3000.16
Oct 14, 20263,100.003,100.003,100.003,100.003,100.00+0.00%5000.06
Oct 13, 20263,110.003,110.003,100.003,100.003,100.00-0.32%1,0000.12
Oct 12, 20263,120.003,120.003,110.003,110.003,110.00-0.32%4,9000.58
Oct 09, 20263,120.003,120.003,120.003,120.003,120.00+0.00%6000.07
Oct 08, 20263,120.003,120.003,120.003,120.003,120.00+0.00%1000.01
Oct 07, 20263,160.003,160.003,120.003,120.003,120.00-1.27%6000.07
Oct 06, 20263,150.003,280.003,120.003,160.003,160.00+0.96%3,6000.40
Oct 05, 20263,160.003,160.003,130.003,130.003,130.00-4.28%3,1000.34
Oct 02, 20263,270.003,270.003,270.003,270.003,270.00-0.30%1,0000.11
Oct 01, 20263,280.003,280.003,280.003,280.003,280.00+0.00%1000.01
Sep 30, 20263,280.003,280.003,280.003,280.003,280.00+0.00%8,5000.89
Sep 29, 20263,270.003,280.003,270.003,280.003,280.00+0.00%10,5001.10
Sep 28, 20263,280.003,280.003,280.003,280.003,280.00-0.30%14,1001.50
Sep 25, 20263,280.003,290.003,280.003,290.003,290.00+0.00%13,0001.40
Sep 24, 20263,290.003,290.003,150.003,290.003,290.00+0.00%00.00
Sep 23, 20263,280.003,290.003,280.003,290.003,290.00+0.00%6,2000.65
Sep 22, 20263,200.003,290.003,150.003,290.003,290.00+1.23%4,0000.42
Sep 21, 20263,240.003,250.003,150.003,250.003,250.00+0.31%4,1000.42
Sep 18, 20263,170.003,240.003,150.003,240.003,240.00-1.82%8,0000.82
Sep 17, 20263,280.003,300.003,280.003,300.003,300.00+0.30%9,9001.02
Sep 16, 20263,300.003,300.003,130.003,290.003,290.00+3.13%9,7000.99
Sep 15, 20263,230.003,270.003,100.003,190.003,190.00-4.49%7,8000.79
Sep 14, 20263,330.003,340.003,330.003,340.003,340.00-0.60%8,4000.85
Sep 11, 20263,230.003,360.003,230.003,360.003,360.00-0.88%10,0001.03
Sep 10, 20263,310.003,390.003,300.003,390.003,390.00+0.00%13,7001.42
Sep 09, 20263,300.003,390.003,300.003,390.003,390.00-0.29%10,1001.05
Sep 08, 20263,300.003,400.003,300.003,400.003,400.00+0.00%11,2001.17
Sep 07, 20263,390.003,400.003,390.003,400.003,400.00+0.00%10,5001.10
Sep 04, 20263,390.003,400.003,390.003,400.003,400.00+0.00%11,6001.21
Sep 03, 20263,390.003,400.003,390.003,400.003,400.00+0.29%10,7001.12
Sep 02, 20263,400.003,400.003,390.003,390.003,390.00-0.29%8,7000.91