Singapore markets open in 5 hours 13 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,050.81 +15.12 (+0.30%) Dow
38,072.95 +257.03 (+0.68%) Nasdaq
15,742.87 +85.05 (+0.54%) Bitcoin USD
57,464.33 -2,591.66 (-4.32%) CMC Crypto 200
1,212.44 -126.63 (-9.45%)
PT Multistrada Arah Sarana Tbk (MASA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 11:55AM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5,500.0000 | 5,500.0000 | 5,425.0000 | 5,425.0000 | 5,425.0000 | 400 |
| 29 Apr 2024 | 5,450.0000 | 5,450.0000 | 5,450.0000 | 5,450.0000 | 5,450.0000 | - |
| 26 Apr 2024 | 5,450.0000 | 5,450.0000 | 5,450.0000 | 5,450.0000 | 5,450.0000 | 100 |
| 25 Apr 2024 | 5,450.0000 | 5,450.0000 | 5,450.0000 | 5,450.0000 | 5,450.0000 | 200 |
| 24 Apr 2024 | 5,425.0000 | 5,425.0000 | 5,350.0000 | 5,350.0000 | 5,350.0000 | 300 |
| 23 Apr 2024 | 5,450.0000 | 5,450.0000 | 5,350.0000 | 5,350.0000 | 5,350.0000 | 300 |
| 22 Apr 2024 | 5,525.0000 | 5,525.0000 | 5,300.0000 | 5,400.0000 | 5,400.0000 | 2,500 |
| 19 Apr 2024 | 5,650.0000 | 5,650.0000 | 5,525.0000 | 5,525.0000 | 5,525.0000 | 18,100 |
| 18 Apr 2024 | 5,400.0000 | 5,475.0000 | 5,325.0000 | 5,475.0000 | 5,475.0000 | 34,500 |
| 17 Apr 2024 | 5,450.0000 | 5,450.0000 | 5,225.0000 | 5,400.0000 | 5,400.0000 | 12,000 |
| 16 Apr 2024 | 5,425.0000 | 5,475.0000 | 5,200.0000 | 5,475.0000 | 5,475.0000 | 10,000 |
| 05 Apr 2024 | 5,500.0000 | 5,500.0000 | 5,375.0000 | 5,425.0000 | 5,425.0000 | 17,900 |
| 04 Apr 2024 | 5,275.0000 | 5,300.0000 | 5,275.0000 | 5,300.0000 | 5,300.0000 | 22,500 |
| 03 Apr 2024 | 5,375.0000 | 5,375.0000 | 5,125.0000 | 5,300.0000 | 5,300.0000 | 12,500 |
| 02 Apr 2024 | 5,200.0000 | 5,200.0000 | 5,100.0000 | 5,100.0000 | 5,100.0000 | 7,100 |
| 01 Apr 2024 | 4,510.0000 | 4,840.0000 | 4,510.0000 | 4,840.0000 | 4,840.0000 | 15,800 |
| 28 Mar 2024 | 4,500.0000 | 4,500.0000 | 4,400.0000 | 4,400.0000 | 4,400.0000 | 14,300 |
| 27 Mar 2024 | 5,000.0000 | 5,000.0000 | 4,850.0000 | 4,850.0000 | 4,850.0000 | 5,900 |
| 26 Mar 2024 | 5,150.0000 | 5,150.0000 | 5,100.0000 | 5,100.0000 | 5,100.0000 | 1,600 |
| 25 Mar 2024 | 5,175.0000 | 5,175.0000 | 5,150.0000 | 5,150.0000 | 5,150.0000 | 1,900 |
| 22 Mar 2024 | 5,225.0000 | 5,300.0000 | 5,175.0000 | 5,175.0000 | 5,175.0000 | 2,000 |
| 21 Mar 2024 | 5,275.0000 | 5,275.0000 | 5,050.0000 | 5,175.0000 | 5,175.0000 | 800 |
| 20 Mar 2024 | 5,200.0000 | 5,325.0000 | 5,050.0000 | 5,175.0000 | 5,175.0000 | 5,600 |
| 19 Mar 2024 | 5,200.0000 | 5,300.0000 | 5,000.0000 | 5,200.0000 | 5,200.0000 | 14,100 |
| 18 Mar 2024 | 5,100.0000 | 5,300.0000 | 4,950.0000 | 5,100.0000 | 5,100.0000 | 58,500 |
| 15 Mar 2024 | 4,750.0000 | 5,125.0000 | 4,680.0000 | 5,125.0000 | 5,125.0000 | 117,800 |
| 14 Mar 2024 | 4,250.0000 | 4,670.0000 | 4,250.0000 | 4,670.0000 | 4,670.0000 | 117,000 |
| 13 Mar 2024 | 4,000.0000 | 4,250.0000 | 4,000.0000 | 4,250.0000 | 4,250.0000 | 55,400 |
| 08 Mar 2024 | 4,200.0000 | 4,230.0000 | 4,010.0000 | 4,010.0000 | 4,010.0000 | 1,200 |
| 07 Mar 2024 | 4,110.0000 | 4,230.0000 | 4,110.0000 | 4,230.0000 | 4,230.0000 | 1,200 |
| 06 Mar 2024 | 4,170.0000 | 4,250.0000 | 4,040.0000 | 4,110.0000 | 4,110.0000 | 2,200 |
| 05 Mar 2024 | 4,250.0000 | 4,250.0000 | 4,000.0000 | 4,180.0000 | 4,180.0000 | 3,800 |
| 04 Mar 2024 | 4,000.0000 | 4,250.0000 | 4,000.0000 | 4,250.0000 | 4,250.0000 | 3,700 |
| 01 Mar 2024 | 4,030.0000 | 4,100.0000 | 3,980.0000 | 4,080.0000 | 4,080.0000 | 1,900 |
| 29 Feb 2024 | 3,960.0000 | 4,060.0000 | 3,960.0000 | 4,040.0000 | 4,040.0000 | 3,800 |
| 28 Feb 2024 | 4,130.0000 | 4,130.0000 | 3,950.0000 | 4,040.0000 | 4,040.0000 | 6,200 |
| 27 Feb 2024 | 4,000.0000 | 4,040.0000 | 3,940.0000 | 4,030.0000 | 4,030.0000 | 10,100 |
| 26 Feb 2024 | 4,100.0000 | 4,100.0000 | 3,900.0000 | 4,000.0000 | 4,000.0000 | 1,200 |
| 23 Feb 2024 | 4,010.0000 | 4,030.0000 | 3,880.0000 | 4,010.0000 | 4,010.0000 | 5,700 |
| 22 Feb 2024 | 4,140.0000 | 4,140.0000 | 4,020.0000 | 4,100.0000 | 4,100.0000 | 3,400 |
| 21 Feb 2024 | 4,090.0000 | 4,240.0000 | 4,010.0000 | 4,210.0000 | 4,210.0000 | 9,300 |
| 20 Feb 2024 | 4,000.0000 | 4,050.0000 | 3,950.0000 | 4,050.0000 | 4,050.0000 | 24,200 |
| 19 Feb 2024 | 4,000.0000 | 4,230.0000 | 3,920.0000 | 4,000.0000 | 4,000.0000 | 10,400 |
| 16 Feb 2024 | 3,930.0000 | 4,000.0000 | 3,880.0000 | 4,000.0000 | 4,000.0000 | 11,800 |
| 15 Feb 2024 | 3,850.0000 | 3,930.0000 | 3,850.0000 | 3,900.0000 | 3,900.0000 | 22,600 |
| 13 Feb 2024 | 3,790.0000 | 3,880.0000 | 3,780.0000 | 3,850.0000 | 3,850.0000 | 8,100 |
| 12 Feb 2024 | 3,460.0000 | 3,790.0000 | 3,460.0000 | 3,780.0000 | 3,780.0000 | 15,800 |
| 07 Feb 2024 | 3,450.0000 | 3,580.0000 | 3,360.0000 | 3,560.0000 | 3,560.0000 | 23,800 |
| 06 Feb 2024 | 3,500.0000 | 3,700.0000 | 3,350.0000 | 3,550.0000 | 3,550.0000 | 40,600 |
| 05 Feb 2024 | 3,660.0000 | 3,730.0000 | 3,500.0000 | 3,500.0000 | 3,500.0000 | 11,500 |
| 02 Feb 2024 | 3,440.0000 | 3,860.0000 | 3,400.0000 | 3,700.0000 | 3,700.0000 | 15,200 |
| 01 Feb 2024 | 3,650.0000 | 3,860.0000 | 3,500.0000 | 3,510.0000 | 3,510.0000 | 36,300 |
| 31 Jan 2024 | 3,840.0000 | 4,230.0000 | 3,510.0000 | 3,510.0000 | 3,510.0000 | 17,800 |
| 30 Jan 2024 | 4,040.0000 | 4,050.0000 | 3,700.0000 | 3,850.0000 | 3,850.0000 | 9,100 |
| 29 Jan 2024 | 4,100.0000 | 4,100.0000 | 3,940.0000 | 4,030.0000 | 4,030.0000 | 3,800 |
| 26 Jan 2024 | 4,050.0000 | 4,200.0000 | 3,900.0000 | 4,040.0000 | 4,040.0000 | 6,800 |
| 25 Jan 2024 | 4,050.0000 | 4,200.0000 | 3,950.0000 | 3,950.0000 | 3,950.0000 | 2,900 |
| 24 Jan 2024 | 4,010.0000 | 4,200.0000 | 3,970.0000 | 3,970.0000 | 3,970.0000 | 13,500 |
| 23 Jan 2024 | 4,100.0000 | 4,110.0000 | 4,020.0000 | 4,110.0000 | 4,110.0000 | 3,800 |
| 22 Jan 2024 | 4,180.0000 | 4,180.0000 | 4,050.0000 | 4,180.0000 | 4,180.0000 | 4,400 |
| 19 Jan 2024 | 4,200.0000 | 4,200.0000 | 4,100.0000 | 4,180.0000 | 4,180.0000 | 2,400 |
| 18 Jan 2024 | 4,220.0000 | 4,220.0000 | 4,200.0000 | 4,220.0000 | 4,220.0000 | 400 |
| 17 Jan 2024 | 4,150.0000 | 4,220.0000 | 4,050.0000 | 4,120.0000 | 4,120.0000 | 9,100 |
| 16 Jan 2024 | 4,140.0000 | 4,190.0000 | 4,030.0000 | 4,150.0000 | 4,150.0000 | 23,700 |
| 15 Jan 2024 | 4,150.0000 | 4,150.0000 | 4,060.0000 | 4,070.0000 | 4,070.0000 | 2,900 |
| 12 Jan 2024 | 4,020.0000 | 4,080.0000 | 3,870.0000 | 4,060.0000 | 4,060.0000 | 16,400 |
| 11 Jan 2024 | 3,890.0000 | 4,250.0000 | 3,830.0000 | 4,010.0000 | 4,010.0000 | 11,600 |
| 10 Jan 2024 | 3,900.0000 | 3,900.0000 | 3,800.0000 | 3,900.0000 | 3,900.0000 | 1,300 |
| 09 Jan 2024 | 3,790.0000 | 3,900.0000 | 3,790.0000 | 3,900.0000 | 3,900.0000 | 11,700 |
| 08 Jan 2024 | 3,800.0000 | 3,880.0000 | 3,750.0000 | 3,840.0000 | 3,840.0000 | 11,400 |
| 05 Jan 2024 | 3,780.0000 | 3,960.0000 | 3,730.0000 | 3,810.0000 | 3,810.0000 | 9,400 |
| 04 Jan 2024 | 3,770.0000 | 3,970.0000 | 3,770.0000 | 3,780.0000 | 3,780.0000 | 5,800 |
| 03 Jan 2024 | 3,800.0000 | 3,800.0000 | 3,770.0000 | 3,770.0000 | 3,770.0000 | 2,900 |
| 02 Jan 2024 | 3,810.0000 | 3,900.0000 | 3,800.0000 | 3,820.0000 | 3,820.0000 | 3,700 |
| 29 Dec 2023 | 4,010.0000 | 4,010.0000 | 3,810.0000 | 3,810.0000 | 3,810.0000 | 50,900 |
| 28 Dec 2023 | 3,900.0000 | 3,980.0000 | 3,790.0000 | 3,930.0000 | 3,930.0000 | 16,000 |
| 27 Dec 2023 | 3,970.0000 | 4,070.0000 | 3,920.0000 | 3,920.0000 | 3,920.0000 | 27,500 |
| 22 Dec 2023 | 4,050.0000 | 4,150.0000 | 3,990.0000 | 4,010.0000 | 4,010.0000 | 8,000 |
| 21 Dec 2023 | 4,090.0000 | 4,200.0000 | 3,990.0000 | 4,050.0000 | 4,050.0000 | 9,000 |
| 20 Dec 2023 | 4,290.0000 | 4,300.0000 | 4,000.0000 | 4,050.0000 | 4,050.0000 | 26,700 |
| 19 Dec 2023 | 4,250.0000 | 4,380.0000 | 4,100.0000 | 4,320.0000 | 4,320.0000 | 14,300 |
| 18 Dec 2023 | 4,220.0000 | 4,400.0000 | 4,110.0000 | 4,250.0000 | 4,250.0000 | 7,700 |
| 15 Dec 2023 | 4,250.0000 | 4,500.0000 | 4,090.0000 | 4,220.0000 | 4,220.0000 | 16,500 |
| 14 Dec 2023 | 4,250.0000 | 4,250.0000 | 3,990.0000 | 4,250.0000 | 4,250.0000 | 16,100 |
| 13 Dec 2023 | 3,900.0000 | 4,600.0000 | 3,700.0000 | 4,250.0000 | 4,250.0000 | 50,300 |
| 12 Dec 2023 | 4,010.0000 | 4,010.0000 | 3,860.0000 | 3,900.0000 | 3,900.0000 | 37,100 |
| 11 Dec 2023 | 4,500.0000 | 4,500.0000 | 4,010.0000 | 4,010.0000 | 4,010.0000 | 47,800 |
| 08 Dec 2023 | 5,025.0000 | 5,025.0000 | 4,500.0000 | 4,500.0000 | 4,500.0000 | 161,000 |
| 07 Dec 2023 | 5,025.0000 | 5,425.0000 | 4,680.0000 | 5,250.0000 | 5,250.0000 | 156,000 |
| 06 Dec 2023 | 5,225.0000 | 5,500.0000 | 4,760.0000 | 5,175.0000 | 5,175.0000 | 270,000 |
| 05 Dec 2023 | 5,250.0000 | 5,275.0000 | 4,920.0000 | 5,225.0000 | 5,225.0000 | 45,200 |
| 04 Dec 2023 | 4,540.0000 | 5,300.0000 | 4,310.0000 | 5,250.0000 | 5,250.0000 | 101,400 |
| 01 Dec 2023 | 5,225.0000 | 5,475.0000 | 4,180.0000 | 4,720.0000 | 4,720.0000 | 214,100 |
| 30 Nov 2023 | 5,300.0000 | 6,000.0000 | 5,000.0000 | 5,225.0000 | 5,225.0000 | 250,700 |
| 29 Nov 2023 | 4,400.0000 | 5,450.0000 | 4,400.0000 | 5,250.0000 | 5,250.0000 | 230,900 |
| 28 Nov 2023 | 4,240.0000 | 4,600.0000 | 4,240.0000 | 4,400.0000 | 4,400.0000 | 35,700 |
| 27 Nov 2023 | 4,240.0000 | 4,440.0000 | 4,010.0000 | 4,240.0000 | 4,240.0000 | 815,100 |
| 24 Nov 2023 | 4,400.0000 | 4,500.0000 | 4,100.0000 | 4,240.0000 | 4,240.0000 | 54,300 |
| 23 Nov 2023 | 3,380.0000 | 4,300.0000 | 3,380.0000 | 4,100.0000 | 4,100.0000 | 161,600 |
| 22 Nov 2023 | 3,460.0000 | 3,600.0000 | 3,370.0000 | 3,470.0000 | 3,470.0000 | 13,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.