Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,410.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,312.28 | 1,265,500 |
| 2026-01-26 | 1,425.00 | 1,425.00 | 1,410.00 | 1,410.00 | 1,298.46 | 1,265,500 |
| 2026-01-23 | 1,415.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,307.67 | 967,900 |
| 2026-01-22 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,298.46 | 1,535,000 |
| 2026-01-21 | 1,445.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,298.46 | 2,285,400 |
| 2026-01-20 | 1,445.00 | 1,465.00 | 1,415.00 | 1,425.00 | 1,312.28 | 2,400,400 |
| 2026-01-19 | 1,405.00 | 1,450.00 | 1,405.00 | 1,445.00 | 1,330.69 | 2,687,700 |
| 2026-01-16 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,293.86 | 0 |
| 2026-01-15 | 1,415.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,293.86 | 1,783,300 |
| 2026-01-14 | 1,410.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,303.07 | 1,423,300 |
| 2026-01-13 | 1,410.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,293.86 | 1,530,400 |
| 2026-01-12 | 1,425.00 | 1,430.00 | 1,395.00 | 1,415.00 | 1,303.07 | 2,792,200 |
| 2026-01-09 | 1,415.00 | 1,425.00 | 1,405.00 | 1,425.00 | 1,312.28 | 694,200 |
| 2026-01-08 | 1,445.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,293.86 | 1,863,800 |
| 2026-01-07 | 1,455.00 | 1,465.00 | 1,435.00 | 1,440.00 | 1,326.09 | 1,269,700 |
| 2026-01-06 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,339.90 | 1,575,400 |
| 2026-01-05 | 1,485.00 | 1,520.00 | 1,475.00 | 1,485.00 | 1,367.53 | 1,379,800 |
| 2026-01-02 | 1,500.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,367.53 | 1,115,500 |
| 2026-01-01 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,427.39 | 0 |
| 2025-12-31 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,427.39 | 0 |
| 2025-12-30 | 1,535.00 | 1,550.00 | 1,440.00 | 1,550.00 | 1,427.39 | 5,878,400 |
| 2025-12-29 | 1,415.00 | 1,500.00 | 1,415.00 | 1,500.00 | 1,381.34 | 2,842,900 |
| 2025-12-26 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,303.07 | 0 |
| 2025-12-25 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,303.07 | 0 |
| 2025-12-24 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,303.07 | 1,000,200 |
| 2025-12-23 | 1,430.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,307.67 | 706,200 |
| 2025-12-22 | 1,425.00 | 1,430.00 | 1,400.00 | 1,425.00 | 1,312.28 | 1,263,300 |
| 2025-12-19 | 1,410.00 | 1,415.00 | 1,395.00 | 1,410.00 | 1,298.46 | 872,300 |
| 2025-12-18 | 1,415.00 | 1,415.00 | 1,405.00 | 1,410.00 | 1,298.46 | 627,400 |
| 2025-12-17 | 1,395.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,298.46 | 855,000 |
| 2025-12-16 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,275.44 | 1,182,400 |
| 2025-12-15 | 1,380.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,289.25 | 1,744,000 |
| 2025-12-12 | 1,405.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,266.23 | 1,774,000 |
| 2025-12-11 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,293.86 | 2,351,700 |
| 2025-12-10 | 1,410.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,292.94 | 1,136,500 |
| 2025-12-09 | 1,420.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,279.28 | 3,169,600 |
| 2025-12-08 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,292.94 | 2,186,600 |
| 2025-12-05 | 1,425.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,288.38 | 2,013,800 |
| 2025-12-04 | 1,430.00 | 1,440.00 | 1,420.00 | 1,425.00 | 1,297.49 | 2,339,400 |
| 2025-12-03 | 1,430.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,302.04 | 1,563,800 |
| 2025-12-02 | 1,430.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,297.49 | 721,000 |
| 2025-12-01 | 1,430.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,302.04 | 1,631,300 |
| 2025-11-28 | 1,430.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,302.04 | 551,200 |
| 2025-11-27 | 1,425.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,297.49 | 1,070,500 |
| 2025-11-26 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,302.04 | 956,000 |
| 2025-11-25 | 1,430.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,283.83 | 1,544,100 |
| 2025-11-24 | 1,420.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,302.04 | 1,805,400 |
| 2025-11-21 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,292.94 | 1,187,700 |
| 2025-11-20 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,302.04 | 888,300 |
| 2025-11-19 | 1,430.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,302.04 | 1,089,500 |
| 2025-11-18 | 1,425.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,302.04 | 776,500 |
| 2025-11-17 | 1,430.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,302.04 | 1,197,000 |
| 2025-11-14 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,297.49 | 2,646,700 |
| 2025-11-13 | 1,430.00 | 1,445.00 | 1,425.00 | 1,435.00 | 1,306.60 | 4,224,600 |
| 2025-11-12 | 1,450.00 | 1,455.00 | 1,425.00 | 1,450.00 | 1,320.25 | 2,282,100 |
| 2025-11-11 | 1,430.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,320.25 | 3,048,700 |
| 2025-11-10 | 1,420.00 | 1,460.00 | 1,420.00 | 1,425.00 | 1,297.49 | 1,037,800 |
| 2025-11-07 | 1,455.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,292.94 | 953,200 |
| 2025-11-06 | 1,410.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,320.25 | 2,075,600 |
| 2025-11-05 | 1,380.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,283.83 | 1,800,300 |
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.