Skip to main content
PT Bank Multiarta Sentosa Tbk (IDX:MASB)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,180.00
-40.00 (-1.24%)
Mar 5, 2026, 10:54 AM WIB

IDX:MASB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,150.003,800.003,150.003,200.00-4.92%61,300
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
Feb 20, 20263,170.003,170.003,160.003,170.003,170.000.32%700
Feb 19, 20263,390.003,390.003,130.003,160.003,160.00-7.06%800
Feb 18, 20263,290.003,400.003,290.003,400.003,400.009.68%9,100
Feb 11, 20263,150.003,150.003,100.003,100.003,100.00-1.59%300
Feb 4, 20263,150.003,150.003,150.003,150.003,150.000.96%100
Feb 3, 20263,150.003,150.003,120.003,120.003,120.00-0.95%8,500
Feb 2, 20263,350.003,350.003,150.003,150.003,150.00-7.08%5,000
Jan 30, 20263,400.003,400.003,390.003,390.003,390.00-0.29%500
Jan 29, 20263,200.003,400.003,200.003,400.003,400.006.25%18,000
Jan 28, 20263,200.003,220.003,200.003,200.003,200.00-5.60%2,900
Jan 22, 20263,250.003,400.003,250.003,390.003,390.004.31%800
Jan 21, 20263,250.003,250.003,250.003,250.003,250.00-1.52%200
Jan 20, 20263,380.003,380.003,260.003,300.003,300.00-2.37%1,200
Jan 19, 20263,390.003,400.003,310.003,380.003,380.00-0.59%1,600
Jan 15, 20263,400.003,400.003,400.003,400.003,400.000.29%2,500
Jan 14, 20263,390.003,390.003,390.003,390.003,390.00-0.29%100
Jan 13, 20263,480.003,480.003,380.003,400.003,400.00-1,300
Jan 12, 20263,310.003,400.003,290.003,400.003,400.003.03%900
Jan 9, 20263,380.003,380.003,280.003,300.003,300.00-2.37%4,700
Jan 8, 20263,670.003,670.003,380.003,380.003,380.00-5.06%2,700
Jan 7, 20263,540.003,650.003,540.003,560.003,560.00-0.28%2,100
Jan 6, 20263,530.003,570.003,530.003,570.003,570.001.13%2,800
Jan 5, 20263,640.003,650.003,470.003,530.003,530.00-3.29%3,800
Jan 2, 20263,700.003,700.003,330.003,650.003,650.00-1.88%16,400
Dec 30, 20253,590.003,720.003,590.003,720.003,720.003.33%130,000
Dec 29, 20253,590.003,600.003,560.003,600.003,600.001.12%63,000
Dec 24, 20253,460.003,560.003,230.003,560.003,560.003.49%221,000
Dec 23, 20253,320.003,450.003,320.003,440.003,440.003.61%150,600
Dec 22, 20253,290.003,380.003,290.003,320.003,320.000.91%7,600
Dec 19, 20253,260.003,360.003,120.003,290.003,290.000.92%19,800
Dec 18, 20253,190.003,350.003,100.003,260.003,260.003.49%41,300
Dec 17, 20253,300.003,300.003,090.003,150.003,150.000.32%11,800
Dec 16, 20253,040.003,140.003,040.003,140.003,140.002.61%400
Dec 15, 20253,060.003,070.003,060.003,060.003,060.00-0.65%500
Dec 12, 20253,020.003,080.003,020.003,080.003,080.001.65%400
Dec 11, 20253,140.003,140.003,030.003,030.003,030.00-1.94%300
Dec 10, 20253,040.003,100.003,040.003,090.003,090.001.64%1,800
Dec 9, 20253,040.003,150.003,030.003,040.003,040.00-4,600
Dec 8, 20253,140.003,140.003,040.003,040.003,040.00-3.18%1,300
Dec 5, 20253,030.003,140.003,030.003,140.003,140.002.61%500
Dec 4, 20253,150.003,150.003,040.003,060.003,060.00-2.86%1,100
Dec 3, 20253,050.003,150.003,050.003,150.003,150.003.28%1,100
Dec 2, 20253,070.003,070.003,010.003,050.003,050.00-1.61%11,100
Dec 1, 20253,070.003,110.003,010.003,100.003,100.00-1.59%22,400
Nov 28, 20253,130.003,150.003,130.003,150.003,150.000.64%300
Nov 27, 20253,050.003,130.003,050.003,130.003,130.00-0.63%1,400
Nov 25, 20253,100.003,150.003,100.003,150.003,150.00-2,300
Nov 24, 20253,060.003,150.003,060.003,150.003,150.003.28%5,800
Nov 21, 20253,050.003,050.003,050.003,050.003,050.00-1.93%2,200
Nov 20, 20253,110.003,110.003,100.003,110.003,110.002.30%2,700
Nov 19, 20253,100.003,120.003,030.003,040.003,040.00-4.10%2,100
Nov 17, 20253,110.003,200.003,100.003,170.003,170.001.93%2,400
Nov 14, 20253,110.003,200.003,100.003,110.003,110.00-0.96%2,000
Nov 13, 20253,160.003,250.003,110.003,140.003,140.001.29%9,400
Nov 12, 20253,250.003,250.003,000.003,100.003,100.00-6.91%22,400
Nov 11, 20253,230.003,330.003,230.003,330.003,330.003.10%4,200
Nov 7, 20253,230.003,230.003,230.003,230.003,230.00-0.92%100
Nov 6, 20253,310.003,310.003,260.003,260.003,260.00-400
Nov 5, 20253,230.003,260.003,230.003,260.003,260.000.93%300
Nov 4, 20253,220.003,230.003,220.003,230.003,230.00-2.71%200
Nov 3, 20253,310.003,330.003,310.003,320.003,320.000.91%500
Oct 31, 20253,290.003,290.003,290.003,290.003,290.002.81%200
Oct 30, 20253,420.003,420.003,200.003,200.003,200.00-4.48%500
Oct 29, 20253,350.003,350.003,350.003,350.003,350.000.90%100
Oct 27, 20253,320.003,320.003,280.003,320.003,320.00-400
Oct 24, 20253,110.003,380.003,110.003,320.003,320.003.43%700
Oct 23, 20253,240.003,290.003,210.003,210.003,210.00-0.93%800
Oct 22, 20253,310.003,390.003,140.003,240.003,240.00-1.22%35,000
Oct 21, 20253,270.003,340.003,250.003,280.003,280.000.31%1,800
Oct 20, 20253,110.003,270.003,100.003,270.003,270.002.83%900
Oct 17, 20253,180.003,180.003,180.003,180.003,180.000.32%100
Oct 16, 20253,190.003,350.003,170.003,170.003,170.00-0.63%300
Oct 15, 20253,340.003,340.003,190.003,190.003,190.00-0.93%14,000
Oct 14, 20253,250.003,440.003,190.003,220.003,220.000.94%23,700
Oct 13, 20253,100.003,490.003,100.003,190.003,190.00-4.49%18,200
Oct 10, 20253,350.003,350.003,240.003,340.003,340.00-0.30%600
Oct 9, 20253,010.003,350.003,010.003,350.003,350.0013.56%4,100
Oct 8, 20253,200.003,200.002,950.002,950.002,950.00-7.23%6,100
Oct 7, 20253,180.003,200.003,180.003,180.003,180.00-0.63%1,200
Oct 6, 20253,180.003,200.003,180.003,200.003,200.00-0.31%1,900
Oct 1, 20253,210.003,210.003,210.003,210.003,210.00-400
Sep 30, 20253,330.003,350.003,210.003,210.003,210.00-2.73%1,400
Sep 29, 20253,300.003,300.003,300.003,300.003,300.00-100
Sep 26, 20253,300.003,300.003,300.003,300.003,300.002.80%100
Sep 24, 20253,250.003,320.003,210.003,210.003,210.00-1.23%1,900
Sep 23, 20253,400.003,400.003,250.003,250.003,250.00-3.85%2,000
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%4,300
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%600
Sep 12, 20253,320.003,320.003,290.003,300.003,300.000.30%500
Sep 11, 20253,350.003,380.003,290.003,290.003,290.001.23%1,200