Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,430.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,214.27 | 495,800 |
| 2025-05-09 | 1,460.00 | 1,475.00 | 1,410.00 | 1,425.00 | 1,193.34 | 997,800 |
| 2025-05-08 | 1,485.00 | 1,485.00 | 1,450.00 | 1,460.00 | 1,222.65 | 524,900 |
| 2025-05-07 | 1,465.00 | 1,485.00 | 1,445.00 | 1,460.00 | 1,222.65 | 940,400 |
| 2025-05-06 | 1,460.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,218.46 | 366,600 |
| 2025-05-05 | 1,445.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,218.46 | 881,800 |
| 2025-05-02 | 1,450.00 | 1,465.00 | 1,445.00 | 1,445.00 | 1,210.09 | 358,500 |
| 2025-04-30 | 1,440.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,214.27 | 680,500 |
| 2025-04-29 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,201.71 | 611,800 |
| 2025-04-28 | 1,440.00 | 1,460.00 | 1,435.00 | 1,440.00 | 1,205.90 | 2,424,400 |
| 2025-04-25 | 1,440.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,205.90 | 1,113,900 |
| 2025-04-24 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,205.90 | 529,900 |
| 2025-04-23 | 1,440.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,197.52 | 768,200 |
| 2025-04-22 | 1,415.00 | 1,445.00 | 1,410.00 | 1,415.00 | 1,184.96 | 925,700 |
| 2025-04-21 | 1,410.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,180.78 | 300,500 |
| 2025-04-17 | 1,405.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,189.15 | 240,300 |
| 2025-04-16 | 1,430.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,180.78 | 290,700 |
| 2025-04-15 | 1,430.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,189.15 | 214,100 |
| 2025-04-14 | 1,390.00 | 1,440.00 | 1,390.00 | 1,405.00 | 1,176.59 | 364,000 |
| 2025-04-11 | 1,350.00 | 1,420.00 | 1,350.00 | 1,380.00 | 1,155.65 | 251,300 |
| 2025-04-10 | 1,350.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,147.28 | 708,800 |
| 2025-04-09 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,105.41 | 574,300 |
| 2025-04-08 | 1,350.00 | 1,365.00 | 1,275.00 | 1,320.00 | 1,105.41 | 1,387,800 |
| 2025-03-27 | 1,415.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,176.59 | 407,600 |
| 2025-03-26 | 1,400.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,180.78 | 996,300 |
| 2025-03-25 | 1,400.00 | 1,430.00 | 1,385.00 | 1,400.00 | 1,172.40 | 450,600 |
| 2025-03-24 | 1,400.00 | 1,400.00 | 1,320.00 | 1,380.00 | 1,155.65 | 992,000 |
| 2025-03-21 | 1,425.00 | 1,440.00 | 1,395.00 | 1,400.00 | 1,172.40 | 819,000 |
| 2025-03-20 | 1,430.00 | 1,440.00 | 1,425.00 | 1,425.00 | 1,193.34 | 354,100 |
| 2025-03-19 | 1,420.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,197.52 | 500,000 |
| 2025-03-18 | 1,425.00 | 1,450.00 | 1,380.00 | 1,420.00 | 1,189.15 | 1,004,200 |
| 2025-03-17 | 1,425.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,193.34 | 417,200 |
| 2025-03-14 | 1,445.00 | 1,445.00 | 1,375.00 | 1,395.00 | 1,168.21 | 270,700 |
| 2025-03-13 | 1,440.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,205.90 | 810,400 |
| 2025-03-12 | 1,435.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,201.71 | 264,800 |
| 2025-03-11 | 1,435.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,201.71 | 453,200 |
| 2025-03-10 | 1,450.00 | 1,480.00 | 1,415.00 | 1,440.00 | 1,205.90 | 365,500 |
| 2025-03-07 | 1,460.00 | 1,480.00 | 1,425.00 | 1,450.00 | 1,214.27 | 401,000 |
| 2025-03-06 | 1,450.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,222.65 | 408,600 |
| 2025-03-05 | 1,410.00 | 1,455.00 | 1,410.00 | 1,445.00 | 1,210.09 | 850,700 |
| 2025-03-04 | 1,410.00 | 1,435.00 | 1,390.00 | 1,405.00 | 1,176.59 | 332,400 |
| 2025-03-03 | 1,380.00 | 1,425.00 | 1,380.00 | 1,410.00 | 1,180.78 | 204,200 |
| 2025-02-28 | 1,425.00 | 1,430.00 | 1,355.00 | 1,380.00 | 1,155.65 | 1,070,800 |
| 2025-02-27 | 1,450.00 | 1,470.00 | 1,425.00 | 1,435.00 | 1,201.71 | 600,900 |
| 2025-02-26 | 1,445.00 | 1,485.00 | 1,425.00 | 1,445.00 | 1,210.09 | 963,200 |
| 2025-02-25 | 1,560.00 | 1,565.00 | 1,420.00 | 1,445.00 | 1,210.09 | 2,032,800 |
| 2025-02-24 | 1,570.00 | 1,600.00 | 1,540.00 | 1,555.00 | 1,302.20 | 4,174,900 |
| 2025-02-21 | 1,440.00 | 1,650.00 | 1,430.00 | 1,535.00 | 1,285.46 | 2,007,500 |
| 2025-02-20 | 1,430.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,205.90 | 265,400 |
| 2025-02-19 | 1,445.00 | 1,445.00 | 1,410.00 | 1,415.00 | 1,184.96 | 848,700 |
| 2025-02-18 | 1,480.00 | 1,480.00 | 1,425.00 | 1,445.00 | 1,210.09 | 99,100 |
| 2025-02-17 | 1,445.00 | 1,490.00 | 1,355.00 | 1,475.00 | 1,235.21 | 476,300 |
| 2025-02-14 | 1,420.00 | 1,445.00 | 1,420.00 | 1,435.00 | 1,201.71 | 72,000 |
| 2025-02-13 | 1,445.00 | 1,445.00 | 1,415.00 | 1,420.00 | 1,189.15 | 147,200 |
| 2025-02-12 | 1,425.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,189.15 | 447,800 |
| 2025-02-11 | 1,440.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,189.15 | 144,200 |
| 2025-02-10 | 1,430.00 | 1,455.00 | 1,400.00 | 1,440.00 | 1,205.90 | 532,000 |
| 2025-02-07 | 1,440.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,197.52 | 475,000 |
| 2025-02-06 | 1,465.00 | 1,465.00 | 1,430.00 | 1,435.00 | 1,201.71 | 272,400 |
| 2025-02-05 | 1,470.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,235.21 | 46,000 |
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.