Price History - MASB

Kembali ke Company
Ticker: MASB
Company: PT Bank Multiarta Sentosa Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 3,510.00 3,520.00 3,510.00 3,510.00 37,500 0
08-Mar-2022 3,520.00 3,520.00 3,510.00 3,510.00 30,000 0
07-Mar-2022 3,510.00 3,510.00 3,510.00 3,510.00 21,600 0
04-Mar-2022 3,510.00 3,510.00 3,500.00 3,500.00 170,800 0
02-Mar-2022 3,510.00 3,520.00 3,510.00 3,510.00 37,700 0
01-Mar-2022 3,510.00 3,510.00 3,510.00 3,510.00 3,800 0
25-Feb-2022 3,510.00 3,510.00 3,510.00 3,510.00 24,500 0
24-Feb-2022 3,510.00 3,520.00 3,500.00 3,500.00 311,500 0
23-Feb-2022 3,510.00 3,510.00 3,510.00 3,510.00 1,200 0
22-Feb-2022 3,510.00 3,510.00 3,510.00 3,510.00 32,400 0
21-Feb-2022 3,510.00 3,510.00 3,510.00 3,510.00 55,800 0
18-Feb-2022 3,510.00 3,520.00 3,500.00 3,510.00 204,300 0
17-Feb-2022 3,510.00 3,510.00 3,510.00 3,510.00 51,800 0
16-Feb-2022 3,520.00 3,520.00 3,500.00 3,500.00 58,700 0
15-Feb-2022 3,510.00 3,520.00 3,500.00 3,520.00 120,500 0
14-Feb-2022 3,550.00 3,550.00 3,510.00 3,530.00 4,500 0
11-Feb-2022 3,510.00 3,520.00 3,510.00 3,520.00 6,300 0
10-Feb-2022 3,510.00 3,560.00 3,510.00 3,530.00 7,800 0
09-Feb-2022 3,510.00 3,540.00 3,510.00 3,540.00 9,900 0
08-Feb-2022 3,510.00 3,560.00 3,510.00 3,550.00 12,000 0
07-Feb-2022 3,560.00 3,560.00 3,510.00 3,540.00 13,600 0
04-Feb-2022 3,530.00 3,580.00 3,510.00 3,510.00 40,500 0
03-Feb-2022 3,590.00 3,590.00 3,530.00 3,530.00 24,200 0
02-Feb-2022 3,520.00 3,540.00 3,520.00 3,530.00 18,400 0
31-Jan-2022 3,520.00 3,520.00 3,500.00 3,500.00 57,200 0
28-Jan-2022 3,520.00 3,520.00 3,490.00 3,490.00 22,500 0
27-Jan-2022 3,520.00 3,520.00 3,490.00 3,520.00 3,200 0
26-Jan-2022 3,500.00 3,500.00 3,480.00 3,500.00 11,300 0
25-Jan-2022 3,490.00 3,490.00 3,480.00 3,490.00 180,300 0
24-Jan-2022 3,490.00 3,500.00 3,490.00 3,500.00 40,700 0
21-Jan-2022 3,490.00 3,500.00 3,490.00 3,500.00 20,300 0
20-Jan-2022 3,480.00 3,500.00 3,480.00 3,490.00 45,200 0
19-Jan-2022 3,490.00 3,510.00 3,490.00 3,500.00 143,300 0
18-Jan-2022 3,530.00 3,530.00 3,490.00 3,510.00 36,600 0
17-Jan-2022 3,490.00 3,530.00 3,490.00 3,490.00 22,600 0
14-Jan-2022 3,530.00 3,530.00 3,480.00 3,490.00 118,500 0
13-Jan-2022 3,530.00 3,530.00 3,490.00 3,490.00 33,600 0
12-Jan-2022 3,500.00 3,530.00 3,490.00 3,490.00 36,700 0
11-Jan-2022 3,490.00 3,540.00 3,490.00 3,530.00 1,300 0
10-Jan-2022 3,530.00 3,540.00 3,490.00 3,540.00 3,200 0
07-Jan-2022 3,500.00 3,550.00 3,500.00 3,500.00 21,000 0
06-Jan-2022 3,480.00 3,550.00 3,480.00 3,540.00 4,200 0
05-Jan-2022 3,550.00 3,550.00 3,450.00 3,540.00 315,800 0
04-Jan-2022 3,520.00 3,550.00 3,500.00 3,550.00 13,400 0
03-Jan-2022 3,550.00 3,550.00 3,510.00 3,550.00 600 0
30-Dec-2021 3,570.00 3,570.00 3,470.00 3,550.00 116,500 0