Price History - MASB

Kembali ke Company
Ticker: MASB
Company: PT Bank Multiarta Sentosa Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 3,300.00 3,300.00 3,250.00 3,260.00 500 0
09-Aug-2022 3,310.00 3,310.00 3,300.00 3,300.00 9,400 0
08-Aug-2022 3,210.00 3,220.00 3,210.00 3,220.00 2,700 0
05-Aug-2022 3,260.00 3,260.00 3,200.00 3,210.00 11,800 0
04-Aug-2022 3,330.00 3,330.00 3,300.00 3,300.00 1,100 0
03-Aug-2022 3,270.00 3,330.00 3,270.00 3,330.00 2,200 0
02-Aug-2022 3,310.00 3,340.00 3,250.00 3,270.00 10,600 0
01-Aug-2022 3,340.00 3,340.00 3,310.00 3,310.00 6,600 0
29-Jul-2022 3,330.00 3,330.00 3,330.00 3,330.00 400 0
28-Jul-2022 3,340.00 3,340.00 3,310.00 3,340.00 4,200 0
27-Jul-2022 3,340.00 3,340.00 3,340.00 3,340.00 3,300 0
26-Jul-2022 3,340.00 3,340.00 3,330.00 3,340.00 1,700 0
25-Jul-2022 3,390.00 3,390.00 3,330.00 3,360.00 10,100 0
22-Jul-2022 3,420.00 3,420.00 3,420.00 3,420.00 800 0
21-Jul-2022 3,410.00 3,410.00 3,410.00 3,410.00 2,700 0
20-Jul-2022 3,410.00 3,500.00 3,390.00 3,500.00 6,200 0
19-Jul-2022 3,410.00 3,420.00 3,410.00 3,410.00 3,300 0
18-Jul-2022 3,410.00 3,410.00 3,410.00 3,410.00 300 0
15-Jul-2022 3,430.00 3,430.00 3,430.00 3,430.00 0 0
14-Jul-2022 3,420.00 3,430.00 3,420.00 3,430.00 2,000 0
13-Jul-2022 3,420.00 3,420.00 3,420.00 3,420.00 15,000 0
12-Jul-2022 3,420.00 3,420.00 3,420.00 3,420.00 36,100 0
11-Jul-2022 3,430.00 3,430.00 3,420.00 3,420.00 23,700 0
08-Jul-2022 3,430.00 3,430.00 3,430.00 3,430.00 23,000 0
07-Jul-2022 3,450.00 3,450.00 3,430.00 3,430.00 15,700 0
06-Jul-2022 3,450.00 3,490.00 3,450.00 3,450.00 16,300 0
05-Jul-2022 3,410.00 3,480.00 3,410.00 3,450.00 40,000 0
04-Jul-2022 3,510.00 3,510.00 3,410.00 3,410.00 336,300 0
01-Jul-2022 3,510.00 3,510.00 3,410.00 3,500.00 335,100 0
30-Jun-2022 3,510.00 3,510.00 3,410.00 3,500.00 336,600 0
29-Jun-2022 3,510.00 3,510.00 3,500.00 3,500.00 247,300 0
28-Jun-2022 3,510.00 3,510.00 3,500.00 3,500.00 70,300 0
27-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 23,100 0
24-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 100 0
23-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 0 0
22-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 5,000 0
21-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 6,800 0
20-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 100 0
17-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 6,700 0
16-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 44,100 0
15-Jun-2022 3,510.00 3,510.00 3,500.00 3,500.00 70,100 0
14-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 50,000 0
13-Jun-2022 3,520.00 3,520.00 3,500.00 3,500.00 83,300 0
10-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 1,000 0
09-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 43,900 0
08-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 100 0