Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,490.00 | 1,550.00 | 1,490.00 | 1,510.00 | 1,182.27 | 1,505,500 |
| 2024-05-06 | 1,495.00 | 1,505.00 | 1,480.00 | 1,490.00 | 1,166.61 | 294,800 |
| 2024-05-03 | 1,490.00 | 1,510.00 | 1,460.00 | 1,505.00 | 1,178.36 | 1,663,900 |
| 2024-05-02 | 1,495.00 | 1,550.00 | 1,430.00 | 1,480.00 | 1,158.78 | 972,700 |
| 2024-04-30 | 1,470.00 | 1,570.00 | 1,470.00 | 1,490.00 | 1,166.61 | 3,077,800 |
| 2024-04-29 | 1,450.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,135.29 | 468,600 |
| 2024-04-26 | 1,450.00 | 1,490.00 | 1,435.00 | 1,445.00 | 1,131.38 | 227,900 |
| 2024-04-25 | 1,455.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,135.29 | 139,500 |
| 2024-04-24 | 1,450.00 | 1,515.00 | 1,450.00 | 1,455.00 | 1,139.21 | 371,100 |
| 2024-04-23 | 1,375.00 | 1,470.00 | 1,360.00 | 1,450.00 | 1,135.29 | 324,700 |
| 2024-04-22 | 1,400.00 | 1,415.00 | 1,355.00 | 1,380.00 | 1,080.49 | 362,900 |
| 2024-04-19 | 1,400.00 | 1,435.00 | 1,355.00 | 1,400.00 | 1,096.15 | 656,800 |
| 2024-04-18 | 1,435.00 | 1,455.00 | 1,400.00 | 1,420.00 | 1,111.81 | 203,400 |
| 2024-04-17 | 1,500.00 | 1,550.00 | 1,395.00 | 1,445.00 | 1,131.38 | 669,700 |
| 2024-04-16 | 1,495.00 | 1,520.00 | 1,415.00 | 1,505.00 | 1,178.36 | 678,800 |
| 2024-04-05 | 1,500.00 | 1,570.00 | 1,465.00 | 1,520.00 | 1,190.10 | 2,365,700 |
| 2024-04-04 | 1,380.00 | 1,500.00 | 1,375.00 | 1,500.00 | 1,174.44 | 3,306,100 |
| 2024-04-03 | 1,400.00 | 1,410.00 | 1,385.00 | 1,390.00 | 1,088.32 | 565,300 |
| 2024-04-02 | 1,415.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,096.15 | 563,800 |
| 2024-04-01 | 1,440.00 | 1,480.00 | 1,385.00 | 1,415.00 | 1,107.89 | 1,151,600 |
| 2024-03-28 | 1,435.00 | 1,520.00 | 1,370.00 | 1,420.00 | 1,111.81 | 5,435,000 |
| 2024-03-27 | 1,320.00 | 1,440.00 | 1,320.00 | 1,435.00 | 1,123.55 | 3,183,500 |
| 2024-03-26 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 935.64 | 0 |
| 2024-03-25 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 935.64 | 0 |
| 2024-03-22 | 1,225.00 | 1,280.00 | 1,180.00 | 1,195.00 | 935.64 | 1,711,100 |
| 2024-03-21 | 1,110.00 | 1,290.00 | 1,095.00 | 1,180.00 | 923.89 | 2,263,700 |
| 2024-03-20 | 1,225.00 | 1,225.00 | 1,085.00 | 1,085.00 | 849.51 | 1,240,500 |
| 2024-03-19 | 1,275.00 | 1,275.00 | 1,225.00 | 1,225.00 | 959.13 | 1,011,700 |
| 2024-03-18 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,002.19 | 328,100 |
| 2024-03-15 | 1,275.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,002.19 | 1,039,800 |
| 2024-03-14 | 1,275.00 | 1,290.00 | 1,260.00 | 1,280.00 | 1,002.19 | 1,532,100 |
| 2024-03-13 | 1,285.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,006.11 | 1,180,500 |
| 2024-03-08 | 1,290.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,010.02 | 1,734,600 |
| 2024-03-07 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,013.94 | 1,159,000 |
| 2024-03-06 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,017.85 | 1,157,700 |
| 2024-03-05 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,017.85 | 129,400 |
| 2024-03-04 | 1,305.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,017.85 | 612,700 |
| 2024-03-01 | 1,335.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,025.68 | 1,311,400 |
| 2024-02-29 | 1,325.00 | 1,335.00 | 1,310.00 | 1,335.00 | 1,045.25 | 1,049,700 |
| 2024-02-28 | 1,325.00 | 1,335.00 | 1,315.00 | 1,335.00 | 1,045.25 | 158,000 |
| 2024-02-27 | 1,340.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,045.25 | 204,400 |
| 2024-02-26 | 1,345.00 | 1,350.00 | 1,315.00 | 1,340.00 | 1,049.17 | 630,000 |
| 2024-02-23 | 1,340.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,053.08 | 449,100 |
| 2024-02-22 | 1,350.00 | 1,350.00 | 1,310.00 | 1,345.00 | 1,053.08 | 697,100 |
| 2024-02-21 | 1,275.00 | 1,370.00 | 1,275.00 | 1,350.00 | 1,057.00 | 1,504,800 |
| 2024-02-20 | 1,285.00 | 1,295.00 | 1,265.00 | 1,275.00 | 998.28 | 1,446,200 |
| 2024-02-19 | 1,300.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,010.02 | 1,312,400 |
| 2024-02-16 | 1,290.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,017.85 | 3,631,700 |
| 2024-02-15 | 1,320.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,021.76 | 671,000 |
| 2024-02-13 | 1,290.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,033.51 | 430,300 |
| 2024-02-12 | 1,295.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,033.51 | 661,300 |
| 2024-02-07 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,017.85 | 1,740,200 |
| 2024-02-06 | 1,305.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,017.85 | 1,604,400 |
| 2024-02-05 | 1,310.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,033.51 | 4,098,400 |
| 2024-02-02 | 1,325.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,033.51 | 708,400 |
| 2024-02-01 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,041.34 | 2,019,300 |
| 2024-01-31 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 1,041.34 | 961,400 |
| 2024-01-30 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,049.17 | 1,033,100 |
| 2024-01-29 | 1,335.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,049.17 | 205,500 |
| 2024-01-26 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,049.17 | 356,200 |
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.