Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,238.60 | 2,073,900 |
| 2026-05-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,243.21 | 0 |
| 2026-04-30 | 1,365.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,243.21 | 2,273,100 |
| 2026-04-29 | 1,390.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,284.65 | 1,223,500 |
| 2026-04-28 | 1,375.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,280.04 | 987,400 |
| 2026-04-27 | 1,370.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,257.02 | 1,247,200 |
| 2026-04-24 | 1,410.00 | 1,415.00 | 1,370.00 | 1,370.00 | 1,261.63 | 1,441,900 |
| 2026-04-23 | 1,425.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,293.86 | 1,200,100 |
| 2026-04-22 | 1,425.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,307.67 | 793,500 |
| 2026-04-21 | 1,420.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,312.28 | 785,100 |
| 2026-04-20 | 1,420.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,307.67 | 797,600 |
← NewerPage 3 of 3 · 131 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.