Price History - MASB

Kembali ke Company
Ticker: MASB
Company: PT Bank Multiarta Sentosa Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 6,000 0
06-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 400 0
03-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 4,900 0
02-Jun-2022 3,510.00 3,510.00 3,510.00 3,510.00 12,400 0
31-May-2022 3,510.00 3,510.00 3,500.00 3,500.00 121,700 0
30-May-2022 3,510.00 3,510.00 3,510.00 3,510.00 19,400 0
27-May-2022 3,520.00 3,520.00 3,510.00 3,510.00 500 0
25-May-2022 3,520.00 3,520.00 3,520.00 3,520.00 100 0
24-May-2022 3,510.00 3,510.00 3,510.00 3,510.00 0 0
23-May-2022 3,510.00 3,510.00 3,510.00 3,510.00 20,000 0
20-May-2022 3,510.00 3,510.00 3,510.00 3,510.00 3,000 0
19-May-2022 3,510.00 3,510.00 3,510.00 3,510.00 33,900 0
18-May-2022 3,510.00 3,510.00 3,510.00 3,510.00 51,600 0
17-May-2022 3,510.00 3,530.00 3,510.00 3,530.00 3,100 0
13-May-2022 3,510.00 3,510.00 3,510.00 3,510.00 32,000 0
12-May-2022 3,550.00 3,550.00 3,550.00 3,550.00 0 0
11-May-2022 3,560.00 3,560.00 3,550.00 3,550.00 10,100 0
10-May-2022 3,520.00 3,520.00 3,500.00 3,500.00 81,100 0
09-May-2022 3,520.00 3,560.00 3,520.00 3,520.00 1,100 0
28-Apr-2022 3,560.00 3,560.00 3,560.00 3,560.00 100 0
27-Apr-2022 3,550.00 3,550.00 3,520.00 3,520.00 10,500 0
26-Apr-2022 3,510.00 3,560.00 3,510.00 3,520.00 5,100 0
25-Apr-2022 3,520.00 3,560.00 3,510.00 3,520.00 22,500 0
22-Apr-2022 3,510.00 3,510.00 3,500.00 3,500.00 85,500 0
21-Apr-2022 3,510.00 3,510.00 3,500.00 3,510.00 67,700 0
20-Apr-2022 3,510.00 3,510.00 3,510.00 3,510.00 800 0
19-Apr-2022 3,510.00 3,520.00 3,510.00 3,520.00 700 0
18-Apr-2022 3,510.00 3,510.00 3,510.00 3,510.00 38,600 0
14-Apr-2022 3,510.00 3,510.00 3,510.00 3,510.00 52,300 0
13-Apr-2022 3,510.00 3,510.00 3,500.00 3,500.00 246,900 0
12-Apr-2022 3,510.00 3,510.00 3,510.00 3,510.00 52,000 0
11-Apr-2022 3,520.00 3,520.00 3,520.00 3,520.00 1,200 0
08-Apr-2022 3,520.00 3,520.00 3,520.00 3,520.00 900 0
07-Apr-2022 3,510.00 3,520.00 3,510.00 3,520.00 200 0
06-Apr-2022 3,510.00 3,510.00 3,510.00 3,510.00 13,100 0
05-Apr-2022 3,520.00 3,520.00 3,510.00 3,510.00 15,200 0
04-Apr-2022 3,510.00 3,520.00 3,510.00 3,520.00 700 0
01-Apr-2022 3,520.00 3,520.00 3,510.00 3,510.00 4,700 0
31-Mar-2022 3,510.00 3,510.00 3,510.00 3,510.00 13,700 0
30-Mar-2022 3,510.00 3,510.00 3,510.00 3,510.00 3,500 0
29-Mar-2022 3,520.00 3,520.00 3,510.00 3,510.00 1,300 0
28-Mar-2022 3,520.00 3,520.00 3,510.00 3,510.00 1,600 0
25-Mar-2022 3,510.00 3,520.00 3,510.00 3,520.00 3,200 0
24-Mar-2022 3,510.00 3,510.00 3,510.00 3,510.00 10,000 0
23-Mar-2022 3,510.00 3,510.00 3,510.00 3,510.00 200 0
22-Mar-2022 3,520.00 3,520.00 3,510.00 3,510.00 600 0
21-Mar-2022 3,510.00 3,520.00 3,510.00 3,520.00 6,400 0
18-Mar-2022 3,510.00 3,520.00 3,510.00 3,510.00 3,100 0
17-Mar-2022 3,510.00 3,520.00 3,510.00 3,520.00 8,100 0
16-Mar-2022 3,520.00 3,550.00 3,510.00 3,510.00 4,400 0
15-Mar-2022 3,510.00 3,510.00 3,510.00 3,510.00 25,100 0
14-Mar-2022 3,510.00 3,510.00 3,510.00 3,510.00 0 0
11-Mar-2022 3,510.00 3,510.00 3,510.00 3,510.00 3,200 0
10-Mar-2022 3,510.00 3,510.00 3,510.00 3,510.00 16,200 0