Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,490.00 | 1,575.00 | 1,470.00 | 1,490.00 | 1,247.77 | 270,000 |
| 2024-08-06 | 1,510.00 | 1,510.00 | 1,470.00 | 1,490.00 | 1,247.77 | 1,077,700 |
| 2024-08-05 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,256.14 | 1,211,900 |
| 2024-08-02 | 1,535.00 | 1,585.00 | 1,500.00 | 1,535.00 | 1,285.46 | 1,924,700 |
| 2024-08-01 | 1,500.00 | 1,545.00 | 1,470.00 | 1,535.00 | 1,285.46 | 1,184,800 |
| 2024-07-31 | 1,525.00 | 1,525.00 | 1,470.00 | 1,495.00 | 1,251.96 | 2,227,500 |
| 2024-07-30 | 1,545.00 | 1,560.00 | 1,500.00 | 1,515.00 | 1,268.71 | 2,820,400 |
| 2024-07-29 | 1,585.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,306.39 | 269,500 |
| 2024-07-26 | 1,580.00 | 1,585.00 | 1,570.00 | 1,570.00 | 1,314.77 | 376,400 |
| 2024-07-25 | 1,560.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,323.14 | 225,800 |
| 2024-07-24 | 1,565.00 | 1,575.00 | 1,545.00 | 1,560.00 | 1,306.39 | 343,600 |
| 2024-07-23 | 1,575.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,306.39 | 264,200 |
| 2024-07-22 | 1,550.00 | 1,585.00 | 1,530.00 | 1,575.00 | 1,318.95 | 1,231,300 |
| 2024-07-19 | 1,560.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,306.39 | 1,251,400 |
| 2024-07-18 | 1,570.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,306.39 | 1,144,700 |
| 2024-07-17 | 1,565.00 | 1,605.00 | 1,555.00 | 1,570.00 | 1,314.77 | 879,800 |
| 2024-07-16 | 1,595.00 | 1,610.00 | 1,560.00 | 1,565.00 | 1,310.58 | 784,000 |
| 2024-07-15 | 1,500.00 | 1,655.00 | 1,470.00 | 1,585.00 | 1,327.33 | 5,918,100 |
| 2024-07-12 | 1,420.00 | 1,545.00 | 1,420.00 | 1,470.00 | 1,231.02 | 920,400 |
| 2024-07-11 | 1,430.00 | 1,445.00 | 1,415.00 | 1,420.00 | 1,189.15 | 2,277,400 |
| 2024-07-10 | 1,425.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,201.71 | 1,013,000 |
| 2024-07-09 | 1,440.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,193.34 | 1,256,500 |
| 2024-07-08 | 1,390.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,205.90 | 618,000 |
| 2024-07-05 | 1,415.00 | 1,430.00 | 1,370.00 | 1,390.00 | 1,164.03 | 3,009,300 |
| 2024-07-04 | 1,450.00 | 1,470.00 | 1,390.00 | 1,400.00 | 1,172.40 | 1,939,300 |
| 2024-07-03 | 1,445.00 | 1,475.00 | 1,445.00 | 1,450.00 | 1,214.27 | 364,300 |
| 2024-07-02 | 1,440.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,210.09 | 602,900 |
| 2024-07-01 | 1,445.00 | 1,475.00 | 1,435.00 | 1,445.00 | 1,210.09 | 1,647,200 |
| 2024-06-28 | 1,470.00 | 1,480.00 | 1,440.00 | 1,445.00 | 1,210.09 | 691,100 |
| 2024-06-27 | 1,470.00 | 1,480.00 | 1,465.00 | 1,470.00 | 1,231.02 | 95,500 |
| 2024-06-26 | 1,470.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,226.83 | 739,600 |
| 2024-06-25 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 1,231.02 | 103,400 |
| 2024-06-24 | 1,500.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,226.83 | 208,600 |
| 2024-06-21 | 1,500.00 | 1,550.00 | 1,480.00 | 1,500.00 | 1,256.14 | 1,656,400 |
| 2024-06-20 | 1,450.00 | 1,525.00 | 1,420.00 | 1,500.00 | 1,256.14 | 2,939,600 |
| 2024-06-19 | 1,460.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,214.27 | 1,454,600 |
| 2024-06-14 | 1,470.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,222.65 | 102,600 |
| 2024-06-13 | 1,470.00 | 1,485.00 | 1,455.00 | 1,470.00 | 1,231.02 | 261,000 |
| 2024-06-12 | 1,470.00 | 1,485.00 | 1,450.00 | 1,460.00 | 1,222.65 | 397,500 |
| 2024-06-11 | 1,500.00 | 1,500.00 | 1,465.00 | 1,470.00 | 1,231.02 | 1,590,200 |
| 2024-06-10 | 1,535.00 | 1,535.00 | 1,470.00 | 1,480.00 | 1,239.40 | 839,200 |
| 2024-06-07 | 1,560.00 | 1,565.00 | 1,495.00 | 1,500.00 | 1,256.14 | 1,457,400 |
| 2024-06-06 | 1,500.00 | 1,555.00 | 1,465.00 | 1,540.00 | 1,289.64 | 3,854,800 |
| 2024-06-05 | 1,530.00 | 1,545.00 | 1,505.00 | 1,535.00 | 1,201.85 | 1,865,700 |
| 2024-06-04 | 1,530.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,197.93 | 1,334,200 |
| 2024-06-03 | 1,535.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,205.76 | 1,070,000 |
| 2024-05-31 | 1,565.00 | 1,575.00 | 1,520.00 | 1,530.00 | 1,197.93 | 1,906,700 |
| 2024-05-30 | 1,540.00 | 1,560.00 | 1,505.00 | 1,560.00 | 1,221.42 | 1,092,200 |
| 2024-05-29 | 1,505.00 | 1,650.00 | 1,500.00 | 1,530.00 | 1,197.93 | 5,345,500 |
| 2024-05-28 | 1,540.00 | 1,545.00 | 1,495.00 | 1,500.00 | 1,174.44 | 2,513,600 |
| 2024-05-27 | 1,500.00 | 1,590.00 | 1,475.00 | 1,530.00 | 1,197.93 | 2,928,100 |
| 2024-05-22 | 1,425.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,115.72 | 525,500 |
| 2024-05-21 | 1,470.00 | 1,470.00 | 1,405.00 | 1,425.00 | 1,115.72 | 941,900 |
| 2024-05-20 | 1,500.00 | 1,500.00 | 1,440.00 | 1,440.00 | 1,127.46 | 2,083,300 |
| 2024-05-17 | 1,500.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,174.44 | 2,097,700 |
| 2024-05-16 | 1,455.00 | 1,515.00 | 1,425.00 | 1,500.00 | 1,174.44 | 1,006,500 |
| 2024-05-15 | 1,515.00 | 1,530.00 | 1,460.00 | 1,460.00 | 1,143.12 | 1,187,900 |
| 2024-05-14 | 1,490.00 | 1,515.00 | 1,475.00 | 1,500.00 | 1,174.44 | 701,900 |
| 2024-05-13 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,174.44 | 153,700 |
| 2024-05-08 | 1,510.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,186.19 | 428,800 |
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.