Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,049.17 | 1,260,400 |
| 2024-01-24 | 1,335.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,049.17 | 449,500 |
| 2024-01-23 | 1,330.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,049.17 | 762,000 |
| 2024-01-22 | 1,330.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,049.17 | 700,300 |
| 2024-01-19 | 1,335.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,049.17 | 732,100 |
| 2024-01-18 | 1,335.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,053.08 | 463,900 |
| 2024-01-17 | 1,340.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,049.17 | 358,300 |
| 2024-01-16 | 1,335.00 | 1,345.00 | 1,335.00 | 1,345.00 | 1,053.08 | 292,100 |
| 2024-01-15 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,057.00 | 0 |
| 2024-01-12 | 1,345.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,057.00 | 761,400 |
| 2024-01-11 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,053.08 | 348,300 |
| 2024-01-10 | 1,345.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,053.08 | 776,300 |
| 2024-01-09 | 1,335.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,053.08 | 1,368,500 |
| 2024-01-08 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,053.08 | 1,138,200 |
| 2024-01-05 | 1,345.00 | 1,345.00 | 1,335.00 | 1,345.00 | 1,053.08 | 593,500 |
| 2024-01-04 | 1,345.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,057.00 | 399,400 |
| 2024-01-03 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,053.08 | 443,100 |
| 2024-01-02 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,057.00 | 484,300 |
| 2023-12-29 | 1,345.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,096.15 | 7,978,700 |
| 2023-12-28 | 1,345.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,057.00 | 1,940,300 |
| 2023-12-27 | 1,345.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,057.00 | 1,328,300 |
| 2023-12-22 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,057.00 | 1,497,800 |
| 2023-12-21 | 1,340.00 | 1,350.00 | 1,250.00 | 1,350.00 | 1,057.00 | 2,048,100 |
| 2023-12-20 | 1,350.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,057.00 | 2,500,300 |
| 2023-12-19 | 1,350.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,057.00 | 2,033,700 |
| 2023-12-18 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,057.00 | 3,274,200 |
| 2023-12-15 | 1,315.00 | 1,360.00 | 1,315.00 | 1,355.00 | 1,060.91 | 3,036,800 |
| 2023-12-14 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,060.91 | 4,841,500 |
| 2023-12-13 | 1,360.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,068.74 | 1,304,100 |
| 2023-12-12 | 1,355.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,064.83 | 2,553,800 |
| 2023-12-11 | 1,360.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,064.83 | 2,502,800 |
| 2023-12-08 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,064.83 | 1,923,400 |
| 2023-12-07 | 1,355.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,064.83 | 3,159,800 |
| 2023-12-06 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,064.83 | 4,467,300 |
| 2023-12-05 | 1,360.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,064.83 | 1,584,700 |
| 2023-12-04 | 1,370.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,064.83 | 4,794,800 |
| 2023-12-01 | 1,365.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,072.66 | 1,953,100 |
| 2023-11-30 | 1,370.00 | 1,375.00 | 1,355.00 | 1,370.00 | 1,072.66 | 2,663,600 |
| 2023-11-29 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,072.66 | 1,464,300 |
| 2023-11-28 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,072.66 | 2,200,600 |
| 2023-11-27 | 1,370.00 | 1,405.00 | 1,370.00 | 1,390.00 | 1,088.32 | 2,539,400 |
| 2023-11-24 | 1,425.00 | 1,425.00 | 1,370.00 | 1,390.00 | 1,088.32 | 4,834,400 |
| 2023-11-23 | 1,355.00 | 1,430.00 | 1,350.00 | 1,400.00 | 1,096.15 | 12,081,300 |
| 2023-11-22 | 1,360.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,064.83 | 2,980,100 |
| 2023-11-21 | 1,360.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,064.83 | 4,854,500 |
| 2023-11-20 | 1,360.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,064.83 | 8,113,600 |
| 2023-11-17 | 1,325.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,064.83 | 4,888,500 |
| 2023-11-16 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,064.83 | 11,483,200 |
| 2023-11-15 | 1,390.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,068.74 | 7,972,100 |
| 2023-11-14 | 1,355.00 | 1,400.00 | 1,355.00 | 1,385.00 | 1,084.40 | 13,875,400 |
| 2023-11-13 | 1,350.00 | 1,410.00 | 1,350.00 | 1,360.00 | 1,064.83 | 14,834,800 |
| 2023-11-10 | 1,375.00 | 1,430.00 | 1,360.00 | 1,370.00 | 1,072.66 | 14,815,900 |
| 2023-11-09 | 1,445.00 | 1,465.00 | 1,325.00 | 1,370.00 | 1,072.66 | 63,438,200 |
| 2023-11-08 | 1,690.00 | 1,690.00 | 1,390.00 | 1,450.00 | 1,135.29 | 186,085,200 |
← NewerPage 12 of 12 · 714 trading days
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.