Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,165.00 | 1,200.00 | 1,100.00 | 1,120.00 | 1,120.00 | 2,096,800 |
| 2026-10-16 | 1,250.00 | 1,275.00 | 1,130.00 | 1,165.00 | 1,165.00 | 2,602,500 |
| 2026-10-15 | 1,325.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,310.00 | 824,100 |
| 2026-10-14 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | 542,600 |
| 2026-10-13 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 385,300 |
| 2026-10-12 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 574,600 |
| 2026-10-09 | 1,330.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | 989,500 |
| 2026-10-08 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 629,400 |
| 2026-10-07 | 1,325.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 347,400 |
| 2026-10-06 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | 421,700 |
| 2026-10-05 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 989,300 |
| 2026-10-02 | 1,330.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,320.00 | 614,600 |
| 2026-10-01 | 1,355.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,330.00 | 657,300 |
| 2026-09-30 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,355.00 | 399,700 |
| 2026-09-29 | 1,340.00 | 1,355.00 | 1,315.00 | 1,340.00 | 1,340.00 | 719,000 |
| 2026-09-28 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 787,900 |
| 2026-09-25 | 1,355.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | 650,400 |
| 2026-09-24 | 1,380.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | 649,200 |
| 2026-09-23 | 1,350.00 | 1,395.00 | 1,340.00 | 1,385.00 | 1,385.00 | 1,353,600 |
| 2026-09-22 | 1,360.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | 867,600 |
| 2026-09-21 | 1,360.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | 475,500 |
| 2026-09-18 | 1,345.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 843,500 |
| 2026-09-17 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,345.00 | 666,900 |
| 2026-09-16 | 1,365.00 | 1,370.00 | 1,345.00 | 1,355.00 | 1,355.00 | 944,200 |
| 2026-09-15 | 1,355.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,350.00 | 818,300 |
| 2026-09-14 | 1,365.00 | 1,370.00 | 1,345.00 | 1,355.00 | 1,355.00 | 1,046,900 |
| 2026-09-11 | 1,385.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,365.00 | 1,409,800 |
| 2026-09-10 | 1,420.00 | 1,430.00 | 1,385.00 | 1,385.00 | 1,385.00 | 3,791,600 |
| 2026-09-09 | 1,360.00 | 1,450.00 | 1,350.00 | 1,395.00 | 1,395.00 | 7,156,600 |
| 2026-09-08 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | 2,030,400 |
| 2026-09-07 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,295,300 |
| 2026-09-04 | 1,355.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,427,500 |
| 2026-09-03 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1,731,100 |
| 2026-09-02 | 1,365.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,732,100 |
| 2026-09-01 | 1,335.00 | 1,395.00 | 1,335.00 | 1,360.00 | 1,360.00 | 2,782,600 |
| 2026-08-31 | 1,355.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,335.00 | 1,017,300 |
| 2026-08-28 | 1,350.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 1,056,800 |
| 2026-08-27 | 1,335.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1,179,300 |
| 2026-08-26 | 1,340.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,335.00 | 1,047,300 |
| 2026-08-25 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2026-08-24 | 1,330.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,340.00 | 788,800 |
| 2026-08-21 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 747,500 |
| 2026-08-20 | 1,320.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1,312,600 |
| 2026-08-19 | 1,320.00 | 1,365.00 | 1,315.00 | 1,320.00 | 1,320.00 | 4,509,600 |
| 2026-08-18 | 1,315.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 2,437,700 |
| 2026-08-17 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2026-08-14 | 1,315.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 653,600 |
| 2026-08-13 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 1,315.00 | 1,098,900 |
| 2026-08-12 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | 741,400 |
| 2026-08-11 | 1,330.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,320.00 | 612,300 |
| 2026-08-10 | 1,335.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | 1,073,400 |
| 2026-08-07 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 726,100 |
| 2026-08-06 | 1,340.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | 991,100 |
| 2026-08-05 | 1,330.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | 988,500 |
| 2026-08-04 | 1,315.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,320.00 | 672,800 |
| 2026-08-03 | 1,335.00 | 1,355.00 | 1,310.00 | 1,315.00 | 1,315.00 | 892,200 |
| 2026-07-31 | 1,330.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,330.00 | 654,600 |
| 2026-07-30 | 1,315.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,330.00 | 993,500 |
| 2026-07-29 | 1,345.00 | 1,350.00 | 1,290.00 | 1,310.00 | 1,310.00 | 916,800 |
| 2026-07-28 | 1,265.00 | 1,340.00 | 1,265.00 | 1,335.00 | 1,335.00 | 1,031,900 |
Page 1 of 12 · 714 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 106.0000 IDR |
| 2025-12-11 | 16.0000 IDR |
| 2025-06-12 | 118.0000 IDR |
| 2024-06-06 | 99.8400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.