Price History - MASB

Kembali ke Company
Ticker: MASB
Company: PT Bank Multiarta Sentosa Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 3,500.00 3,570.00 3,500.00 3,540.00 17,900 0
28-Dec-2021 3,580.00 3,580.00 3,560.00 3,570.00 1,000 0
27-Dec-2021 3,520.00 3,560.00 3,510.00 3,550.00 4,500 0
24-Dec-2021 3,510.00 3,580.00 3,510.00 3,570.00 1,200 0
23-Dec-2021 3,570.00 3,580.00 3,500.00 3,580.00 28,400 0
22-Dec-2021 3,580.00 3,590.00 3,510.00 3,580.00 17,700 0
21-Dec-2021 3,570.00 3,570.00 3,570.00 3,570.00 10,200 0
20-Dec-2021 3,580.00 3,580.00 3,520.00 3,570.00 2,600 0
17-Dec-2021 3,550.00 3,560.00 3,510.00 3,560.00 9,600 0
16-Dec-2021 3,530.00 3,580.00 3,530.00 3,560.00 8,800 0
15-Dec-2021 3,530.00 3,580.00 3,500.00 3,530.00 10,600 0
14-Dec-2021 3,530.00 3,580.00 3,530.00 3,530.00 7,700 0
13-Dec-2021 3,580.00 3,580.00 3,580.00 3,580.00 100 0
10-Dec-2021 3,590.00 3,590.00 3,530.00 3,580.00 9,100 0
09-Dec-2021 3,590.00 3,600.00 3,540.00 3,580.00 7,900 0
08-Dec-2021 3,540.00 3,600.00 3,540.00 3,590.00 75,200 0
07-Dec-2021 3,570.00 3,570.00 3,520.00 3,540.00 2,300 0
06-Dec-2021 3,590.00 3,590.00 3,520.00 3,570.00 8,500 0
03-Dec-2021 3,500.00 3,590.00 3,500.00 3,590.00 130,300 0
02-Dec-2021 3,500.00 3,540.00 3,500.00 3,500.00 31,000 0
01-Dec-2021 3,500.00 3,530.00 3,500.00 3,500.00 71,300 0
30-Nov-2021 3,500.00 3,510.00 3,500.00 3,500.00 10,100 0
29-Nov-2021 3,510.00 3,520.00 3,500.00 3,520.00 8,100 0
26-Nov-2021 3,550.00 3,550.00 3,500.00 3,520.00 23,200 0
25-Nov-2021 3,500.00 3,540.00 3,500.00 3,540.00 9,200 0
24-Nov-2021 3,510.00 3,520.00 3,500.00 3,500.00 70,500 0
23-Nov-2021 3,510.00 3,570.00 3,500.00 3,540.00 1,900 0
22-Nov-2021 3,500.00 3,580.00 3,500.00 3,540.00 76,000 0
19-Nov-2021 3,520.00 3,570.00 3,500.00 3,540.00 8,100 0
18-Nov-2021 3,520.00 3,530.00 3,500.00 3,530.00 8,400 0
17-Nov-2021 3,500.00 3,530.00 3,500.00 3,530.00 12,700 0
16-Nov-2021 3,500.00 3,530.00 3,500.00 3,530.00 10,500 0
15-Nov-2021 3,530.00 3,530.00 3,510.00 3,530.00 14,800 0
12-Nov-2021 3,490.00 3,540.00 3,490.00 3,530.00 4,100 0
11-Nov-2021 3,490.00 3,550.00 3,490.00 3,540.00 2,300 0
10-Nov-2021 3,590.00 3,590.00 3,500.00 3,550.00 3,600 0
09-Nov-2021 3,500.00 3,600.00 3,500.00 3,560.00 81,400 0
08-Nov-2021 3,520.00 3,520.00 3,480.00 3,500.00 9,400 0
05-Nov-2021 3,510.00 3,510.00 3,490.00 3,500.00 2,400 0
04-Nov-2021 3,500.00 3,510.00 3,490.00 3,510.00 6,500 0
03-Nov-2021 3,480.00 3,500.00 3,480.00 3,500.00 86,900 0
02-Nov-2021 3,480.00 3,490.00 3,470.00 3,490.00 315,400 0
01-Nov-2021 3,490.00 3,490.00 3,480.00 3,480.00 13,300 0
29-Oct-2021 3,490.00 3,500.00 3,480.00 3,500.00 25,400 0
28-Oct-2021 3,490.00 3,520.00 3,480.00 3,500.00 10,100 0
27-Oct-2021 3,480.00 3,510.00 3,480.00 3,500.00 25,900 0
26-Oct-2021 3,480.00 3,510.00 3,480.00 3,490.00 22,000 0
25-Oct-2021 3,480.00 3,510.00 3,480.00 3,480.00 3,200 0
22-Oct-2021 3,480.00 3,490.00 3,480.00 3,490.00 9,400 0
21-Oct-2021 3,500.00 3,500.00 3,480.00 3,490.00 31,700 0
19-Oct-2021 3,510.00 3,510.00 3,480.00 3,500.00 4,800 0
18-Oct-2021 3,490.00 3,490.00 3,480.00 3,480.00 5,000 0
15-Oct-2021 3,480.00 3,490.00 3,480.00 3,490.00 4,600 0
14-Oct-2021 3,480.00 3,550.00 3,480.00 3,490.00 7,000 0