Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,355.00 | 1,355.00 | 1,315.00 | 1,320.00 | 1,320.00 | 808,500 |
| 2026-07-23 | 1,350.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,341,300 |
| 2026-07-22 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,165,500 |
| 2026-07-21 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 986,300 |
| 2026-07-20 | 1,340.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 749,200 |
| 2026-07-17 | 1,335.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 922,800 |
| 2026-07-16 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 713,700 |
| 2026-07-15 | 1,320.00 | 1,380.00 | 1,320.00 | 1,325.00 | 1,325.00 | 844,500 |
| 2026-07-14 | 1,315.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,320.00 | 724,600 |
| 2026-07-13 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 882,400 |
| 2026-07-10 | 1,280.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | 821,900 |
| 2026-07-09 | 1,280.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1,175,400 |
| 2026-07-08 | 1,260.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | 995,900 |
| 2026-07-07 | 1,220.00 | 1,280.00 | 1,220.00 | 1,260.00 | 1,260.00 | 1,404,500 |
| 2026-07-06 | 1,220.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,220.00 | 1,332,900 |
| 2026-07-03 | 1,200.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | 689,300 |
| 2026-07-02 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 690,800 |
| 2026-07-01 | 1,180.00 | 1,210.00 | 1,170.00 | 1,180.00 | 1,180.00 | 968,000 |
| 2026-06-30 | 1,210.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | 695,900 |
| 2026-06-29 | 1,210.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,097,400 |
| 2026-06-26 | 1,230.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,210.00 | 1,042,000 |
| 2026-06-25 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 681,800 |
| 2026-06-24 | 1,200.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,200.00 | 790,400 |
| 2026-06-23 | 1,225.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | 815,900 |
| 2026-06-22 | 1,230.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,215.00 | 569,600 |
| 2026-06-19 | 1,235.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,215.00 | 755,800 |
| 2026-06-18 | 1,235.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,225.00 | 1,090,500 |
| 2026-06-17 | 1,235.00 | 1,245.00 | 1,220.00 | 1,240.00 | 1,240.00 | 1,188,900 |
| 2026-06-16 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2026-06-15 | 1,210.00 | 1,260.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1,645,100 |
| 2026-06-12 | 1,170.00 | 1,225.00 | 1,170.00 | 1,210.00 | 1,210.00 | 1,416,800 |
| 2026-06-11 | 1,200.00 | 1,200.00 | 1,155.00 | 1,170.00 | 1,170.00 | 2,264,500 |
| 2026-06-10 | 1,165.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2,064,800 |
| 2026-06-09 | 1,150.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,165.00 | 1,681,600 |
| 2026-06-08 | 1,240.00 | 1,240.00 | 1,155.00 | 1,155.00 | 1,155.00 | 2,139,300 |
| 2026-06-05 | 1,375.00 | 1,375.00 | 1,320.00 | 1,340.00 | 1,234.00 | 3,168,100 |
| 2026-06-04 | 1,350.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,266.23 | 2,114,600 |
| 2026-06-03 | 1,375.00 | 1,385.00 | 1,330.00 | 1,345.00 | 1,238.60 | 3,221,500 |
| 2026-06-02 | 1,380.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,261.63 | 1,062,900 |
| 2026-06-01 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,257.02 | 0 |
| 2026-05-29 | 1,405.00 | 1,405.00 | 1,365.00 | 1,365.00 | 1,257.02 | 1,583,100 |
| 2026-05-28 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,275.44 | 0 |
| 2026-05-27 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,275.44 | 0 |
| 2026-05-26 | 1,410.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,275.44 | 1,252,500 |
| 2026-05-25 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,289.25 | 1,780,000 |
| 2026-05-22 | 1,370.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,270.84 | 1,840,300 |
| 2026-05-21 | 1,385.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,261.63 | 1,043,300 |
| 2026-05-20 | 1,375.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,270.84 | 1,410,100 |
| 2026-05-19 | 1,375.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,266.23 | 1,613,700 |
| 2026-05-18 | 1,390.00 | 1,390.00 | 1,355.00 | 1,375.00 | 1,266.23 | 1,105,600 |
| 2026-05-15 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,284.65 | 0 |
| 2026-05-14 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,284.65 | 0 |
| 2026-05-13 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,284.65 | 1,338,600 |
| 2026-05-12 | 1,395.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,280.04 | 1,365,300 |
| 2026-05-11 | 1,405.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,284.65 | 1,371,400 |
| 2026-05-08 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,284.65 | 1,432,200 |
| 2026-05-07 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,298.46 | 1,374,400 |
| 2026-05-06 | 1,380.00 | 1,405.00 | 1,365.00 | 1,405.00 | 1,293.86 | 1,248,600 |
| 2026-05-05 | 1,340.00 | 1,385.00 | 1,340.00 | 1,380.00 | 1,270.84 | 1,254,100 |
| 2026-05-04 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,238.60 | 2,073,900 |
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.