Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,455.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,231.02 | 198,400 |
| 2025-02-03 | 1,490.00 | 1,490.00 | 1,445.00 | 1,455.00 | 1,218.46 | 269,200 |
| 2025-01-31 | 1,470.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,247.77 | 297,900 |
| 2025-01-30 | 1,455.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,231.02 | 469,700 |
| 2025-01-24 | 1,455.00 | 1,465.00 | 1,455.00 | 1,465.00 | 1,226.83 | 296,100 |
| 2025-01-23 | 1,450.00 | 1,505.00 | 1,445.00 | 1,495.00 | 1,251.96 | 768,100 |
| 2025-01-22 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,205.90 | 97,000 |
| 2025-01-21 | 1,465.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,205.90 | 333,600 |
| 2025-01-20 | 1,465.00 | 1,470.00 | 1,410.00 | 1,450.00 | 1,214.27 | 480,100 |
| 2025-01-17 | 1,490.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,231.02 | 319,200 |
| 2025-01-16 | 1,445.00 | 1,545.00 | 1,440.00 | 1,490.00 | 1,247.77 | 264,000 |
| 2025-01-15 | 1,455.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,218.46 | 379,300 |
| 2025-01-14 | 1,455.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,218.46 | 85,200 |
| 2025-01-13 | 1,450.00 | 1,465.00 | 1,410.00 | 1,465.00 | 1,226.83 | 517,100 |
| 2025-01-10 | 1,460.00 | 1,470.00 | 1,455.00 | 1,460.00 | 1,222.65 | 439,800 |
| 2025-01-09 | 1,485.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,231.02 | 514,100 |
| 2025-01-08 | 1,490.00 | 1,515.00 | 1,480.00 | 1,510.00 | 1,264.52 | 275,900 |
| 2025-01-07 | 1,530.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,247.77 | 102,600 |
| 2025-01-06 | 1,510.00 | 1,530.00 | 1,485.00 | 1,530.00 | 1,281.27 | 708,000 |
| 2025-01-03 | 1,550.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,264.52 | 130,700 |
| 2025-01-02 | 1,560.00 | 1,560.00 | 1,525.00 | 1,540.00 | 1,289.64 | 476,400 |
| 2024-12-30 | 1,535.00 | 1,685.00 | 1,500.00 | 1,685.00 | 1,411.07 | 2,850,300 |
| 2024-12-27 | 1,500.00 | 1,560.00 | 1,500.00 | 1,535.00 | 1,285.46 | 511,400 |
| 2024-12-24 | 1,490.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,256.14 | 169,800 |
| 2024-12-23 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,247.77 | 308,400 |
| 2024-12-20 | 1,500.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,256.14 | 260,700 |
| 2024-12-19 | 1,530.00 | 1,530.00 | 1,490.00 | 1,500.00 | 1,256.14 | 264,800 |
| 2024-12-18 | 1,545.00 | 1,545.00 | 1,525.00 | 1,535.00 | 1,285.46 | 199,800 |
| 2024-12-17 | 1,545.00 | 1,545.00 | 1,530.00 | 1,535.00 | 1,285.46 | 180,400 |
| 2024-12-16 | 1,545.00 | 1,550.00 | 1,535.00 | 1,545.00 | 1,293.83 | 250,200 |
| 2024-12-13 | 1,570.00 | 1,575.00 | 1,545.00 | 1,545.00 | 1,293.83 | 86,100 |
| 2024-12-12 | 1,545.00 | 1,650.00 | 1,545.00 | 1,575.00 | 1,318.95 | 951,500 |
| 2024-12-11 | 1,545.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,298.02 | 408,400 |
| 2024-12-10 | 1,550.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,285.46 | 321,900 |
| 2024-12-09 | 1,550.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,293.83 | 186,000 |
| 2024-12-06 | 1,550.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,298.02 | 140,600 |
| 2024-12-05 | 1,555.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,298.02 | 107,600 |
| 2024-12-04 | 1,570.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,302.20 | 107,500 |
| 2024-12-03 | 1,550.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,306.39 | 386,000 |
| 2024-12-02 | 1,555.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,298.02 | 939,400 |
| 2024-11-29 | 1,580.00 | 1,580.00 | 1,550.00 | 1,555.00 | 1,302.20 | 227,300 |
| 2024-11-28 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,323.14 | 213,400 |
| 2024-11-26 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,306.39 | 243,000 |
| 2024-11-25 | 1,560.00 | 1,585.00 | 1,540.00 | 1,570.00 | 1,314.77 | 396,800 |
| 2024-11-22 | 1,550.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,306.39 | 69,700 |
| 2024-11-21 | 1,555.00 | 1,555.00 | 1,540.00 | 1,550.00 | 1,298.02 | 400,400 |
| 2024-11-20 | 1,560.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,306.39 | 1,022,100 |
| 2024-11-19 | 1,525.00 | 1,575.00 | 1,525.00 | 1,565.00 | 1,310.58 | 485,300 |
| 2024-11-18 | 1,525.00 | 1,565.00 | 1,525.00 | 1,555.00 | 1,302.20 | 892,800 |
| 2024-11-15 | 1,545.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,281.27 | 485,400 |
| 2024-11-14 | 1,540.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,293.83 | 467,100 |
| 2024-11-13 | 1,560.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,289.64 | 246,100 |
| 2024-11-12 | 1,545.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,306.39 | 324,600 |
| 2024-11-11 | 1,555.00 | 1,560.00 | 1,520.00 | 1,550.00 | 1,298.02 | 894,700 |
| 2024-11-08 | 1,550.00 | 1,555.00 | 1,495.00 | 1,555.00 | 1,302.20 | 1,604,700 |
| 2024-11-07 | 1,540.00 | 1,565.00 | 1,535.00 | 1,550.00 | 1,298.02 | 411,100 |
| 2024-11-06 | 1,560.00 | 1,565.00 | 1,535.00 | 1,540.00 | 1,289.64 | 936,200 |
| 2024-11-05 | 1,580.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,306.39 | 510,700 |
| 2024-11-04 | 1,595.00 | 1,595.00 | 1,555.00 | 1,580.00 | 1,323.14 | 1,337,400 |
| 2024-11-01 | 1,630.00 | 1,640.00 | 1,575.00 | 1,590.00 | 1,331.51 | 777,400 |
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.