Skip to main content
PT Bank Multiarta Sentosa Tbk (IDX:MASB)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,140.00
+80.00 (2.61%)
Dec 5, 2025, 9:13 AM WIB

IDX:MASB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%800
Sep 2, 20253,290.003,380.003,260.003,350.003,350.004.04%1,000
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%3,300
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%900
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%1,700
Aug 20, 20253,230.003,360.003,220.003,340.003,340.000.60%1,400
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%2,500
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, 20253,300.003,300.003,300.003,300.003,300.00-200
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%500
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
Jul 16, 20253,300.003,300.003,290.003,300.003,300.00-3.51%400
Jul 15, 20253,400.003,420.003,400.003,420.003,420.003.95%200
Jul 14, 20253,300.003,440.003,290.003,290.003,290.00-1.79%1,200
Jul 11, 20253,300.003,410.003,280.003,350.003,350.001.82%2,900
Jul 10, 20253,530.003,530.003,280.003,290.003,290.000.92%12,500
Jul 9, 20253,540.003,540.003,240.003,260.003,260.00-1.81%1,900
Jul 8, 20253,500.003,530.003,270.003,320.003,320.00-0.90%3,400
Jul 7, 20253,400.003,400.003,350.003,350.003,350.00-5.63%300