Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,655.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,506.91 | 3,492,300 |
| 2025-08-12 | 1,670.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,506.91 | 2,334,700 |
| 2025-08-11 | 1,665.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,520.57 | 3,929,000 |
| 2025-08-08 | 1,655.00 | 1,670.00 | 1,635.00 | 1,655.00 | 1,506.91 | 1,787,600 |
| 2025-08-07 | 1,650.00 | 1,690.00 | 1,645.00 | 1,655.00 | 1,506.91 | 4,441,600 |
| 2025-08-06 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,502.36 | 4,120,100 |
| 2025-08-05 | 1,680.00 | 1,680.00 | 1,580.00 | 1,630.00 | 1,484.15 | 10,492,900 |
| 2025-08-04 | 1,600.00 | 1,775.00 | 1,575.00 | 1,675.00 | 1,525.12 | 12,600,400 |
| 2025-08-01 | 1,540.00 | 1,615.00 | 1,530.00 | 1,575.00 | 1,434.07 | 7,297,800 |
| 2025-07-31 | 1,530.00 | 1,555.00 | 1,510.00 | 1,535.00 | 1,397.65 | 4,531,400 |
| 2025-07-30 | 1,545.00 | 1,545.00 | 1,500.00 | 1,525.00 | 1,388.54 | 5,093,100 |
| 2025-07-29 | 1,535.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,402.20 | 3,480,200 |
| 2025-07-28 | 1,495.00 | 1,560.00 | 1,495.00 | 1,530.00 | 1,393.09 | 6,135,500 |
| 2025-07-25 | 1,470.00 | 1,495.00 | 1,465.00 | 1,490.00 | 1,356.67 | 2,436,900 |
| 2025-07-24 | 1,495.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,338.46 | 3,515,500 |
| 2025-07-23 | 1,520.00 | 1,535.00 | 1,480.00 | 1,495.00 | 1,361.23 | 3,817,300 |
| 2025-07-22 | 1,465.00 | 1,520.00 | 1,465.00 | 1,520.00 | 1,383.99 | 4,529,500 |
| 2025-07-21 | 1,460.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,333.91 | 3,924,400 |
| 2025-07-18 | 1,450.00 | 1,485.00 | 1,440.00 | 1,460.00 | 1,329.36 | 3,779,400 |
| 2025-07-17 | 1,475.00 | 1,475.00 | 1,440.00 | 1,450.00 | 1,320.25 | 2,879,400 |
| 2025-07-16 | 1,450.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,338.46 | 3,207,500 |
| 2025-07-15 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,320.25 | 5,477,400 |
| 2025-07-14 | 1,415.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,297.49 | 4,266,900 |
| 2025-07-11 | 1,375.00 | 1,420.00 | 1,375.00 | 1,415.00 | 1,288.38 | 3,727,200 |
| 2025-07-10 | 1,345.00 | 1,385.00 | 1,340.00 | 1,375.00 | 1,251.96 | 2,885,400 |
| 2025-07-09 | 1,305.00 | 1,350.00 | 1,305.00 | 1,345.00 | 1,224.65 | 3,081,100 |
| 2025-07-08 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,183.68 | 2,382,600 |
| 2025-07-07 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,179.12 | 1,993,900 |
| 2025-07-04 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,183.68 | 3,432,100 |
| 2025-07-03 | 1,330.00 | 1,330.00 | 1,280.00 | 1,295.00 | 1,179.12 | 7,478,900 |
| 2025-07-02 | 1,345.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,201.89 | 3,410,900 |
| 2025-07-01 | 1,355.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,224.65 | 2,095,800 |
| 2025-06-30 | 1,350.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,233.75 | 1,884,400 |
| 2025-06-26 | 1,325.00 | 1,365.00 | 1,325.00 | 1,350.00 | 1,229.20 | 2,085,400 |
| 2025-06-25 | 1,355.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,201.89 | 2,047,300 |
| 2025-06-24 | 1,355.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,229.20 | 2,683,700 |
| 2025-06-23 | 1,325.00 | 1,365.00 | 1,305.00 | 1,350.00 | 1,229.20 | 2,995,500 |
| 2025-06-20 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,206.44 | 2,445,000 |
| 2025-06-19 | 1,365.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,210.99 | 2,112,600 |
| 2025-06-18 | 1,360.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,242.86 | 3,022,700 |
| 2025-06-17 | 1,350.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,233.75 | 1,961,300 |
| 2025-06-16 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,229.20 | 2,736,000 |
| 2025-06-13 | 1,390.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,247.41 | 2,885,600 |
| 2025-06-12 | 1,390.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,265.62 | 6,022,100 |
| 2025-06-11 | 1,470.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,231.02 | 6,168,900 |
| 2025-06-10 | 1,430.00 | 1,470.00 | 1,430.00 | 1,465.00 | 1,226.83 | 4,011,100 |
| 2025-06-05 | 1,420.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,193.34 | 3,572,700 |
| 2025-06-04 | 1,420.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,184.96 | 4,976,600 |
| 2025-06-03 | 1,430.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,189.15 | 2,983,100 |
| 2025-06-02 | 1,445.00 | 1,455.00 | 1,415.00 | 1,415.00 | 1,184.96 | 5,649,100 |
| 2025-05-28 | 1,435.00 | 1,490.00 | 1,430.00 | 1,440.00 | 1,205.90 | 13,233,400 |
| 2025-05-27 | 1,415.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,193.34 | 4,257,300 |
| 2025-05-26 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,184.96 | 3,242,000 |
| 2025-05-23 | 1,425.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,189.15 | 1,202,600 |
| 2025-05-22 | 1,420.00 | 1,445.00 | 1,415.00 | 1,425.00 | 1,193.34 | 3,136,300 |
| 2025-05-21 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,189.15 | 2,383,700 |
| 2025-05-20 | 1,420.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,176.59 | 3,798,900 |
| 2025-05-19 | 1,415.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,189.15 | 1,399,400 |
| 2025-05-16 | 1,435.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,184.96 | 3,141,500 |
| 2025-05-15 | 1,450.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,201.71 | 1,319,000 |
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.