Price History - MASB

Kembali ke Company
Ticker: MASB
Company: PT Bank Multiarta Sentosa Tbk
Date Open High Low Close Volume Value
29-Dec-2022 3,530.00 3,540.00 3,530.00 3,540.00 120,100 0
28-Dec-2022 3,530.00 3,540.00 3,500.00 3,500.00 120,100 0
27-Dec-2022 3,540.00 3,540.00 3,530.00 3,530.00 150,300 0
26-Dec-2022 3,540.00 3,540.00 3,530.00 3,530.00 150,100 0
23-Dec-2022 3,540.00 3,540.00 3,520.00 3,520.00 183,400 0
22-Dec-2022 3,550.00 3,550.00 3,500.00 3,500.00 185,100 0
21-Dec-2022 3,550.00 3,560.00 3,540.00 3,540.00 180,800 0
20-Dec-2022 3,550.00 3,570.00 3,540.00 3,540.00 156,400 0
19-Dec-2022 3,580.00 3,600.00 3,500.00 3,570.00 286,300 0
16-Dec-2022 3,600.00 3,600.00 3,580.00 3,580.00 350,700 0
15-Dec-2022 3,600.00 3,630.00 3,500.00 3,500.00 202,300 0
14-Dec-2022 3,600.00 3,700.00 3,510.00 3,680.00 302,000 0
13-Dec-2022 3,620.00 3,700.00 3,600.00 3,690.00 96,000 0
12-Dec-2022 3,700.00 3,700.00 3,600.00 3,620.00 27,000 0
09-Dec-2022 3,600.00 3,600.00 3,560.00 3,600.00 29,400 0
08-Dec-2022 3,600.00 3,600.00 3,480.00 3,490.00 400 0
07-Dec-2022 3,530.00 3,600.00 3,530.00 3,530.00 6,300 0
06-Dec-2022 3,600.00 3,600.00 3,530.00 3,530.00 10,100 0
05-Dec-2022 3,600.00 3,600.00 3,530.00 3,540.00 32,400 0
02-Dec-2022 3,600.00 3,600.00 3,530.00 3,530.00 1,700 0
01-Dec-2022 3,530.00 3,540.00 3,530.00 3,530.00 10,300 0
30-Nov-2022 3,530.00 3,540.00 3,530.00 3,540.00 400 0
29-Nov-2022 3,540.00 3,540.00 3,530.00 3,540.00 1,000 0
28-Nov-2022 3,540.00 3,540.00 3,540.00 3,540.00 300 0
25-Nov-2022 3,540.00 3,540.00 3,540.00 3,540.00 3,300 0
24-Nov-2022 3,540.00 3,540.00 3,540.00 3,540.00 0 0
23-Nov-2022 3,550.00 3,550.00 3,540.00 3,540.00 600 0
22-Nov-2022 3,600.00 3,600.00 3,530.00 3,530.00 4,400 0
21-Nov-2022 3,600.00 3,600.00 3,500.00 3,500.00 200 0
18-Nov-2022 3,530.00 3,550.00 3,530.00 3,550.00 11,900 0
17-Nov-2022 3,540.00 3,600.00 3,530.00 3,530.00 3,500 0
16-Nov-2022 3,600.00 3,600.00 3,530.00 3,540.00 9,000 0
15-Nov-2022 3,540.00 3,540.00 3,520.00 3,520.00 72,100 0
14-Nov-2022 3,530.00 3,600.00 3,530.00 3,540.00 800 0
11-Nov-2022 3,580.00 3,580.00 3,480.00 3,480.00 200 0
10-Nov-2022 3,480.00 3,600.00 3,480.00 3,480.00 800 0
09-Nov-2022 3,620.00 3,650.00 3,480.00 3,480.00 27,800 0
08-Nov-2022 3,630.00 3,630.00 3,480.00 3,620.00 11,800 0
07-Nov-2022 3,500.00 3,700.00 3,470.00 3,600.00 6,800 0
04-Nov-2022 3,600.00 3,780.00 3,540.00 3,600.00 27,200 0
03-Nov-2022 3,720.00 3,800.00 3,720.00 3,800.00 800 0
02-Nov-2022 3,530.00 3,990.00 3,530.00 3,990.00 68,400 0
01-Nov-2022 3,520.00 3,520.00 3,520.00 3,520.00 300 0
31-Oct-2022 3,590.00 3,590.00 3,490.00 3,490.00 1,400 0
28-Oct-2022 3,540.00 3,570.00 3,500.00 3,570.00 1,900 0
27-Oct-2022 3,550.00 3,550.00 3,540.00 3,540.00 300 0
26-Oct-2022 3,540.00 3,540.00 3,530.00 3,540.00 3,300 0
25-Oct-2022 3,600.00 3,600.00 3,530.00 3,530.00 54,700 0
24-Oct-2022 3,530.00 4,400.00 3,520.00 3,520.00 284,200 0
21-Oct-2022 3,540.00 3,550.00 3,530.00 3,530.00 62,600 0
20-Oct-2022 3,530.00 3,530.00 3,530.00 3,530.00 12,700 0
19-Oct-2022 3,530.00 3,530.00 3,530.00 3,530.00 19,800 0
18-Oct-2022 3,530.00 3,530.00 3,530.00 3,530.00 2,400 0
17-Oct-2022 3,530.00 3,530.00 3,530.00 3,530.00 34,000 0
14-Oct-2022 3,540.00 3,540.00 3,530.00 3,530.00 3,000 0
13-Oct-2022 3,520.00 3,560.00 3,520.00 3,530.00 26,800 0
12-Oct-2022 3,480.00 3,480.00 3,480.00 3,480.00 1,100 0
11-Oct-2022 3,530.00 3,540.00 3,480.00 3,480.00 10,400 0
10-Oct-2022 3,530.00 3,530.00 3,530.00 3,530.00 0 0
07-Oct-2022 3,530.00 3,530.00 3,530.00 3,530.00 0 0
06-Oct-2022 3,530.00 3,530.00 3,530.00 3,530.00 0 0
05-Oct-2022 3,530.00 3,540.00 3,530.00 3,530.00 1,700 0
04-Oct-2022 3,530.00 3,530.00 3,530.00 3,530.00 4,000 0
03-Oct-2022 3,530.00 3,530.00 3,530.00 3,530.00 6,700 0
30-Sep-2022 3,530.00 3,540.00 3,530.00 3,540.00 5,300 0
29-Sep-2022 3,530.00 3,530.00 3,530.00 3,530.00 6,100 0
28-Sep-2022 3,530.00 3,530.00 3,530.00 3,530.00 2,000 0
27-Sep-2022 3,530.00 3,530.00 3,530.00 3,530.00 13,200 0
26-Sep-2022 3,530.00 3,550.00 3,530.00 3,530.00 51,400 0
23-Sep-2022 3,530.00 3,550.00 3,530.00 3,530.00 63,100 0
22-Sep-2022 3,520.00 3,530.00 3,510.00 3,510.00 61,100 0
21-Sep-2022 3,520.00 3,520.00 3,510.00 3,510.00 61,000 0
20-Sep-2022 3,520.00 3,530.00 3,520.00 3,520.00 11,600 0
19-Sep-2022 3,520.00 3,520.00 3,510.00 3,510.00 101,700 0
16-Sep-2022 3,520.00 3,520.00 3,520.00 3,520.00 13,100 0
15-Sep-2022 3,520.00 3,520.00 3,520.00 3,520.00 20,700 0
14-Sep-2022 3,520.00 3,530.00 3,520.00 3,530.00 52,500 0
13-Sep-2022 3,500.00 3,520.00 3,500.00 3,520.00 50,000 0
12-Sep-2022 3,410.00 3,520.00 3,410.00 3,510.00 75,200 0
09-Sep-2022 3,470.00 3,520.00 3,400.00 3,410.00 10,800 0
08-Sep-2022 3,520.00 3,520.00 3,520.00 3,520.00 0 0
07-Sep-2022 3,540.00 3,540.00 3,520.00 3,520.00 1,800 0
06-Sep-2022 3,520.00 3,540.00 3,520.00 3,520.00 17,300 0
05-Sep-2022 3,520.00 3,540.00 3,520.00 3,520.00 7,600 0
02-Sep-2022 3,520.00 3,520.00 3,520.00 3,520.00 14,500 0
01-Sep-2022 3,520.00 3,540.00 3,520.00 3,520.00 2,300 0
31-Aug-2022 3,520.00 3,520.00 3,520.00 3,520.00 45,400 0
30-Aug-2022 3,530.00 3,530.00 3,510.00 3,510.00 53,600 0
29-Aug-2022 3,520.00 3,540.00 3,520.00 3,540.00 2,400 0
26-Aug-2022 3,520.00 3,520.00 3,520.00 3,520.00 3,200 0
25-Aug-2022 3,490.00 3,520.00 3,490.00 3,520.00 142,700 0
24-Aug-2022 3,480.00 3,480.00 3,470.00 3,470.00 38,800 0
23-Aug-2022 3,470.00 3,470.00 3,460.00 3,470.00 41,500 0
22-Aug-2022 3,450.00 3,460.00 3,450.00 3,450.00 9,200 0
19-Aug-2022 3,400.00 3,450.00 3,400.00 3,450.00 62,400 0
18-Aug-2022 3,330.00 3,330.00 3,330.00 3,330.00 500 0
16-Aug-2022 3,350.00 3,350.00 3,350.00 3,350.00 500 0
15-Aug-2022 3,380.00 3,460.00 3,380.00 3,450.00 31,800 0
12-Aug-2022 3,350.00 3,380.00 3,350.00 3,380.00 30,000 0
11-Aug-2022 3,270.00 3,350.00 3,270.00 3,350.00 3,300 0