UK markets closed

PT Multistrada Arah Sarana Tbk (MASA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
5,425.000.00 (0.00%)
At close: 11:55AM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20245,425.005,425.005,425.005,425.005,425.00-
02 May 20245,425.005,425.005,425.005,425.005,425.00-
30 Apr 20245,500.005,500.005,425.005,425.005,425.00400
29 Apr 20245,450.005,450.005,450.005,450.005,450.00-
26 Apr 20245,450.005,450.005,450.005,450.005,450.00100
25 Apr 20245,450.005,450.005,450.005,450.005,450.00200
24 Apr 20245,425.005,425.005,350.005,350.005,350.00300
23 Apr 20245,450.005,450.005,350.005,350.005,350.00300
22 Apr 20245,525.005,525.005,300.005,400.005,400.002,500
19 Apr 20245,650.005,650.005,525.005,525.005,525.0018,100
18 Apr 20245,400.005,475.005,325.005,475.005,475.0034,500
17 Apr 20245,450.005,450.005,225.005,400.005,400.0012,000
16 Apr 20245,425.005,475.005,200.005,475.005,475.0010,000
05 Apr 20245,500.005,500.005,375.005,425.005,425.0017,900
04 Apr 20245,275.005,300.005,275.005,300.005,300.0022,500
03 Apr 20245,375.005,375.005,125.005,300.005,300.0012,500
02 Apr 20245,200.005,200.005,100.005,100.005,100.007,100
01 Apr 20244,510.004,840.004,510.004,840.004,840.0015,800
28 Mar 20244,500.004,500.004,400.004,400.004,400.0014,300
27 Mar 20245,000.005,000.004,850.004,850.004,850.005,900
26 Mar 20245,150.005,150.005,100.005,100.005,100.001,600
25 Mar 20245,175.005,175.005,150.005,150.005,150.001,900
22 Mar 20245,225.005,300.005,175.005,175.005,175.002,000
21 Mar 20245,275.005,275.005,050.005,175.005,175.00800
20 Mar 20245,200.005,325.005,050.005,175.005,175.005,600
19 Mar 20245,200.005,300.005,000.005,200.005,200.0014,100
18 Mar 20245,100.005,300.004,950.005,100.005,100.0058,500
15 Mar 20244,750.005,125.004,680.005,125.005,125.00117,800
14 Mar 20244,250.004,670.004,250.004,670.004,670.00117,000
13 Mar 20244,000.004,250.004,000.004,250.004,250.0055,400
08 Mar 20244,200.004,230.004,010.004,010.004,010.001,200
07 Mar 20244,110.004,230.004,110.004,230.004,230.001,200
06 Mar 20244,170.004,250.004,040.004,110.004,110.002,200
05 Mar 20244,250.004,250.004,000.004,180.004,180.003,800
04 Mar 20244,000.004,250.004,000.004,250.004,250.003,700
01 Mar 20244,030.004,100.003,980.004,080.004,080.001,900
29 Feb 20243,960.004,060.003,960.004,040.004,040.003,800
28 Feb 20244,130.004,130.003,950.004,040.004,040.006,200
27 Feb 20244,000.004,040.003,940.004,030.004,030.0010,100
26 Feb 20244,100.004,100.003,900.004,000.004,000.001,200
23 Feb 20244,010.004,030.003,880.004,010.004,010.005,700
22 Feb 20244,140.004,140.004,020.004,100.004,100.003,400
21 Feb 20244,090.004,240.004,010.004,210.004,210.009,300
20 Feb 20244,000.004,050.003,950.004,050.004,050.0024,200
19 Feb 20244,000.004,230.003,920.004,000.004,000.0010,400
16 Feb 20243,930.004,000.003,880.004,000.004,000.0011,800
15 Feb 20243,850.003,930.003,850.003,900.003,900.0022,600
13 Feb 20243,790.003,880.003,780.003,850.003,850.008,100
12 Feb 20243,460.003,790.003,460.003,780.003,780.0015,800
07 Feb 20243,450.003,580.003,360.003,560.003,560.0023,800
06 Feb 20243,500.003,700.003,350.003,550.003,550.0040,600
05 Feb 20243,660.003,730.003,500.003,500.003,500.0011,500
02 Feb 20243,440.003,860.003,400.003,700.003,700.0015,200
01 Feb 20243,650.003,860.003,500.003,510.003,510.0036,300
31 Jan 20243,840.004,230.003,510.003,510.003,510.0017,800
30 Jan 20244,040.004,050.003,700.003,850.003,850.009,100
29 Jan 20244,100.004,100.003,940.004,030.004,030.003,800
26 Jan 20244,050.004,200.003,900.004,040.004,040.006,800
25 Jan 20244,050.004,200.003,950.003,950.003,950.002,900
24 Jan 20244,010.004,200.003,970.003,970.003,970.0013,500
23 Jan 20244,100.004,110.004,020.004,110.004,110.003,800
22 Jan 20244,180.004,180.004,050.004,180.004,180.004,400
19 Jan 20244,200.004,200.004,100.004,180.004,180.002,400
18 Jan 20244,220.004,220.004,200.004,220.004,220.00400
17 Jan 20244,150.004,220.004,050.004,120.004,120.009,100
16 Jan 20244,140.004,190.004,030.004,150.004,150.0023,700
15 Jan 20244,150.004,150.004,060.004,070.004,070.002,900
12 Jan 20244,020.004,080.003,870.004,060.004,060.0016,400
11 Jan 20243,890.004,250.003,830.004,010.004,010.0011,600
10 Jan 20243,900.003,900.003,800.003,900.003,900.001,300
09 Jan 20243,790.003,900.003,790.003,900.003,900.0011,700
08 Jan 20243,800.003,880.003,750.003,840.003,840.0011,400
05 Jan 20243,780.003,960.003,730.003,810.003,810.009,400
04 Jan 20243,770.003,970.003,770.003,780.003,780.005,800
03 Jan 20243,800.003,800.003,770.003,770.003,770.002,900
02 Jan 20243,810.003,900.003,800.003,820.003,820.003,700
29 Dec 20234,010.004,010.003,810.003,810.003,810.0050,900
28 Dec 20233,900.003,980.003,790.003,930.003,930.0016,000
27 Dec 20233,970.004,070.003,920.003,920.003,920.0027,500
22 Dec 20234,050.004,150.003,990.004,010.004,010.008,000
21 Dec 20234,090.004,200.003,990.004,050.004,050.009,000
20 Dec 20234,290.004,300.004,000.004,050.004,050.0026,700
19 Dec 20234,250.004,380.004,100.004,320.004,320.0014,300
18 Dec 20234,220.004,400.004,110.004,250.004,250.007,700
15 Dec 20234,250.004,500.004,090.004,220.004,220.0016,500
14 Dec 20234,250.004,250.003,990.004,250.004,250.0016,100
13 Dec 20233,900.004,600.003,700.004,250.004,250.0050,300
12 Dec 20234,010.004,010.003,860.003,900.003,900.0037,100
11 Dec 20234,500.004,500.004,010.004,010.004,010.0047,800
08 Dec 20235,025.005,025.004,500.004,500.004,500.00161,000
07 Dec 20235,025.005,425.004,680.005,250.005,250.00156,000
06 Dec 20235,225.005,500.004,760.005,175.005,175.00270,000
05 Dec 20235,250.005,275.004,920.005,225.005,225.0045,200
04 Dec 20234,540.005,300.004,310.005,250.005,250.00101,400
01 Dec 20235,225.005,475.004,180.004,720.004,720.00214,100
30 Nov 20235,300.006,000.005,000.005,225.005,225.00250,700
29 Nov 20234,400.005,450.004,400.005,250.005,250.00230,900
28 Nov 20234,240.004,600.004,240.004,400.004,400.0035,700
27 Nov 20234,240.004,440.004,010.004,240.004,240.00815,100
24 Nov 20234,400.004,500.004,100.004,240.004,240.0054,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...