Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,445.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,279.28 | 3,364,900 |
| 2025-11-03 | 1,425.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,311.15 | 1,192,100 |
| 2025-10-31 | 1,465.00 | 1,465.00 | 1,400.00 | 1,405.00 | 1,279.28 | 4,447,900 |
| 2025-10-30 | 1,460.00 | 1,500.00 | 1,430.00 | 1,460.00 | 1,329.36 | 5,263,000 |
| 2025-10-29 | 1,515.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,374.88 | 2,181,800 |
| 2025-10-28 | 1,535.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,379.44 | 3,918,000 |
| 2025-10-27 | 1,540.00 | 1,545.00 | 1,510.00 | 1,535.00 | 1,397.65 | 2,737,300 |
| 2025-10-24 | 1,525.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,397.65 | 1,125,300 |
| 2025-10-23 | 1,550.00 | 1,575.00 | 1,525.00 | 1,525.00 | 1,388.54 | 2,929,900 |
| 2025-10-22 | 1,595.00 | 1,595.00 | 1,545.00 | 1,550.00 | 1,411.30 | 1,788,700 |
| 2025-10-21 | 1,595.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,452.28 | 1,910,400 |
| 2025-10-20 | 1,575.00 | 1,620.00 | 1,575.00 | 1,590.00 | 1,447.73 | 1,488,300 |
| 2025-10-17 | 1,580.00 | 1,605.00 | 1,540.00 | 1,565.00 | 1,424.96 | 2,910,900 |
| 2025-10-16 | 1,590.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,434.07 | 1,913,600 |
| 2025-10-15 | 1,580.00 | 1,610.00 | 1,570.00 | 1,580.00 | 1,438.62 | 2,500,900 |
| 2025-10-14 | 1,585.00 | 1,605.00 | 1,565.00 | 1,565.00 | 1,424.96 | 2,403,000 |
| 2025-10-13 | 1,595.00 | 1,665.00 | 1,560.00 | 1,580.00 | 1,438.62 | 5,823,500 |
| 2025-10-10 | 1,575.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,452.28 | 2,069,600 |
| 2025-10-09 | 1,520.00 | 1,600.00 | 1,520.00 | 1,565.00 | 1,424.96 | 4,603,300 |
| 2025-10-08 | 1,530.00 | 1,545.00 | 1,500.00 | 1,520.00 | 1,383.99 | 3,747,600 |
| 2025-10-07 | 1,535.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,402.20 | 1,808,300 |
| 2025-10-06 | 1,560.00 | 1,560.00 | 1,515.00 | 1,530.00 | 1,393.09 | 2,564,200 |
| 2025-10-03 | 1,595.00 | 1,615.00 | 1,560.00 | 1,560.00 | 1,420.41 | 2,004,300 |
| 2025-10-02 | 1,595.00 | 1,635.00 | 1,570.00 | 1,595.00 | 1,452.28 | 3,359,100 |
| 2025-10-01 | 1,565.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,443.17 | 1,566,500 |
| 2025-09-30 | 1,560.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,424.96 | 1,076,400 |
| 2025-09-29 | 1,545.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,411.30 | 878,000 |
| 2025-09-26 | 1,550.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,402.20 | 1,729,200 |
| 2025-09-25 | 1,535.00 | 1,565.00 | 1,530.00 | 1,550.00 | 1,411.30 | 2,471,000 |
| 2025-09-24 | 1,530.00 | 1,540.00 | 1,515.00 | 1,525.00 | 1,388.54 | 787,800 |
| 2025-09-23 | 1,505.00 | 1,535.00 | 1,505.00 | 1,525.00 | 1,388.54 | 739,200 |
| 2025-09-22 | 1,550.00 | 1,555.00 | 1,510.00 | 1,515.00 | 1,379.44 | 2,336,700 |
| 2025-09-19 | 1,550.00 | 1,565.00 | 1,530.00 | 1,545.00 | 1,406.75 | 1,710,700 |
| 2025-09-18 | 1,565.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,411.30 | 2,864,000 |
| 2025-09-17 | 1,535.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,424.96 | 1,549,600 |
| 2025-09-16 | 1,530.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,397.65 | 628,300 |
| 2025-09-15 | 1,530.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,393.09 | 689,300 |
| 2025-09-12 | 1,550.00 | 1,550.00 | 1,510.00 | 1,530.00 | 1,393.09 | 875,300 |
| 2025-09-11 | 1,535.00 | 1,585.00 | 1,535.00 | 1,540.00 | 1,402.20 | 1,483,100 |
| 2025-09-10 | 1,525.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,402.20 | 921,300 |
| 2025-09-09 | 1,510.00 | 1,535.00 | 1,485.00 | 1,525.00 | 1,388.54 | 1,285,900 |
| 2025-09-08 | 1,550.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,374.88 | 2,522,500 |
| 2025-09-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,411.30 | 0 |
| 2025-09-04 | 1,575.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,411.30 | 1,130,400 |
| 2025-09-03 | 1,575.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,420.41 | 1,700,900 |
| 2025-09-02 | 1,545.00 | 1,585.00 | 1,535.00 | 1,580.00 | 1,438.62 | 1,324,400 |
| 2025-09-01 | 1,575.00 | 1,585.00 | 1,500.00 | 1,550.00 | 1,411.30 | 2,844,800 |
| 2025-08-29 | 1,615.00 | 1,630.00 | 1,575.00 | 1,605.00 | 1,461.38 | 4,685,200 |
| 2025-08-28 | 1,620.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,475.04 | 3,055,800 |
| 2025-08-27 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,475.04 | 2,517,400 |
| 2025-08-26 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,475.04 | 4,519,300 |
| 2025-08-25 | 1,630.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,479.59 | 4,235,900 |
| 2025-08-22 | 1,635.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,479.59 | 2,707,200 |
| 2025-08-21 | 1,640.00 | 1,650.00 | 1,625.00 | 1,630.00 | 1,484.15 | 1,758,800 |
| 2025-08-20 | 1,640.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,488.70 | 2,161,200 |
| 2025-08-19 | 1,625.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,479.59 | 2,193,800 |
| 2025-08-18 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,479.59 | 0 |
| 2025-08-15 | 1,660.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,479.59 | 2,862,300 |
| 2025-08-14 | 1,655.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,506.91 | 4,949,600 |
| 2025-08-13 | 1,655.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,506.91 | 3,492,300 |
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.