IDX · MASB · stock

PT Bank Multiarta Sentosa Tbk (MASB) stock price history

Every IDX trading session of PT Bank Multiarta Sentosa Tbk from Jun 30, 2021 to Sep 28, 2026: 1,264 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MASB data, free keyYear by year table

MASB adjusted close, 2021 to 2026

MASBPT Bank Multiarta Sentosa Tbk
IDR 3,280-0.6% over one year
20222023202420252026
IDR 4,172
All time high, 2021
IDR 3,800
52 week high, IDR 2,950 low
1,264
Daily sessions since 2021

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

MASB key facts

  • PT Bank Multiarta Sentosa Tbk (MASB) closed at IDR 3,280 on Sep 28, 2026 on IDX.
  • MASB's all time high close is IDR 4,172, set on Jun 30, 2021; its all time low close is IDR 2,950 on Oct 8, 2025.
  • MASB's 52 week range is IDR 2,950 to IDR 3,800.
  • MASB returned -0.6% over the year to Sep 28, 2026 and -4.0% over five years.
  • Since Jun 30, 2021 MASB returned -21%, -4.5% a year compounded.
  • MASB's deepest drawdown was -29.3% from Jun 30, 2021 to Oct 8, 2025.
  • DataCedar holds 1,264 daily sessions of MASB history from Jun 30, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MASB price chart, 2021 to 2026

MASB adjusted close, Jun 30, 2021 to Sep 28, 2026IDR 3,010IDR 3,397IDR 3,785IDR 4,172202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MASB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.2%
3 months-2.7%
6 months+1.9%
Year to date-11.8%
1 year-0.6%
3 years+1.0%
5 years-4.0%
10 yearsn/a
Since Jun 30, 2021-21.4%
Compound annual growth, 5.2 years-4.5%

MASB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 4,172 on Jun 30, 2021
All time low close
IDR 2,950 on Oct 8, 2025
52 week high
IDR 3,800 on Mar 4, 2026
52 week low
IDR 2,950 on Oct 8, 2025
Deepest drawdown
-29.3% from Jun 30, 2021 to Oct 8, 2025, not yet recovered
Best single session
+13.6% on Oct 9, 2025
Worst single session
-10.9% on Oct 1, 2024
Volatility, 1 year annualised
36.7%
Sessions closing higher, 1 year
33%
Best calendar year
2025, +3%
Worst calendar year
2022, -1%

MASB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 30, 2021; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 3,700IDR 3,800IDR 3,050IDR 3,280-11.8%1.2M178
2025IDR 3,606IDR 3,720IDR 2,930IDR 3,720+3.2%1.1M236
2024IDR 3,586IDR 4,023IDR 2,980IDR 3,606+0.6%2.2M237
2023IDR 3,506IDR 3,616IDR 2,990IDR 3,586+2.3%5.5M239
2022IDR 3,526IDR 4,371IDR 3,179IDR 3,506-0.6%10.1M246
2021IDR 3,477IDR 5,215IDR 3,288IDR 3,526n/a40M128

MASB monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 3,280-3.5%
August 2026IDR 3,400+0.3%
July 2026IDR 3,390+0.6%
June 2026IDR 3,370+0.3%
May 2026IDR 3,360+3.7%
April 2026IDR 3,240+1.9%
March 2026IDR 3,1800.0%
February 2026IDR 3,180-6.2%
January 2026IDR 3,390-8.9%
December 2025IDR 3,720+18.1%
November 2025IDR 3,150-4.3%
October 2025IDR 3,290+2.5%

About the MASB data

Daily bars. 1,264 sessions from Jun 30, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MASB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MAPA PT Map Aktif Adiperkasa Tbk
  • MAPB PT Map Boga Adiperkasa Tbk
  • MAPI PT. Mitra Adiperkasa Tbk
  • MARK PT Mark Dynamics Indonesia Tbk
  • MAXI PT Maxindo Karya Anugerah Tbk
  • MAYA PT Bank Mayapada Internasional Tbk
  • MBAP PT Mitrabara Adiperdana Tbk
  • MBMA PT Merdeka Battery Materials Tbk.

Common questions

MASB share price history

Start with any symbol.

Start free