Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,600.00 | 1,640.00 | 1,560.00 | 1,640.00 | 1,373.39 | 1,665,200 |
| 2024-10-30 | 1,655.00 | 1,655.00 | 1,570.00 | 1,595.00 | 1,335.70 | 1,197,000 |
| 2024-10-29 | 1,550.00 | 1,710.00 | 1,550.00 | 1,645.00 | 1,377.57 | 4,329,900 |
| 2024-10-28 | 1,550.00 | 1,580.00 | 1,520.00 | 1,525.00 | 1,277.08 | 904,000 |
| 2024-10-25 | 1,580.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,298.02 | 495,100 |
| 2024-10-24 | 1,610.00 | 1,615.00 | 1,555.00 | 1,580.00 | 1,323.14 | 551,900 |
| 2024-10-23 | 1,555.00 | 1,620.00 | 1,555.00 | 1,595.00 | 1,335.70 | 1,503,200 |
| 2024-10-22 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,306.39 | 500,600 |
| 2024-10-21 | 1,560.00 | 1,585.00 | 1,550.00 | 1,555.00 | 1,302.20 | 235,900 |
| 2024-10-18 | 1,575.00 | 1,590.00 | 1,550.00 | 1,560.00 | 1,306.39 | 671,900 |
| 2024-10-17 | 1,575.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,318.95 | 194,600 |
| 2024-10-16 | 1,555.00 | 1,570.00 | 1,555.00 | 1,570.00 | 1,314.77 | 70,700 |
| 2024-10-15 | 1,565.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,310.58 | 588,200 |
| 2024-10-14 | 1,575.00 | 1,585.00 | 1,550.00 | 1,575.00 | 1,318.95 | 111,600 |
| 2024-10-11 | 1,565.00 | 1,580.00 | 1,555.00 | 1,575.00 | 1,318.95 | 68,300 |
| 2024-10-10 | 1,565.00 | 1,570.00 | 1,545.00 | 1,565.00 | 1,310.58 | 118,900 |
| 2024-10-09 | 1,550.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,306.39 | 439,800 |
| 2024-10-08 | 1,550.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,298.02 | 184,400 |
| 2024-10-07 | 1,585.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,298.02 | 446,900 |
| 2024-10-04 | 1,595.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,327.33 | 215,700 |
| 2024-10-03 | 1,600.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,335.70 | 502,300 |
| 2024-10-02 | 1,600.00 | 1,635.00 | 1,580.00 | 1,600.00 | 1,339.89 | 5,020,700 |
| 2024-10-01 | 1,580.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,339.89 | 1,111,500 |
| 2024-09-30 | 1,600.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,323.14 | 449,700 |
| 2024-09-27 | 1,535.00 | 1,610.00 | 1,525.00 | 1,600.00 | 1,339.89 | 776,900 |
| 2024-09-26 | 1,510.00 | 1,530.00 | 1,485.00 | 1,530.00 | 1,281.27 | 999,200 |
| 2024-09-25 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,256.14 | 3,135,000 |
| 2024-09-24 | 1,550.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,277.08 | 3,630,400 |
| 2024-09-23 | 1,550.00 | 1,560.00 | 1,500.00 | 1,550.00 | 1,298.02 | 3,185,400 |
| 2024-09-20 | 1,595.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,298.02 | 2,059,500 |
| 2024-09-19 | 1,600.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,335.70 | 658,700 |
| 2024-09-18 | 1,600.00 | 1,610.00 | 1,590.00 | 1,595.00 | 1,335.70 | 593,100 |
| 2024-09-17 | 1,610.00 | 1,615.00 | 1,595.00 | 1,600.00 | 1,339.89 | 610,700 |
| 2024-09-13 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,348.26 | 876,400 |
| 2024-09-12 | 1,640.00 | 1,645.00 | 1,605.00 | 1,615.00 | 1,352.45 | 341,300 |
| 2024-09-11 | 1,640.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,373.39 | 513,600 |
| 2024-09-10 | 1,635.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,365.01 | 579,600 |
| 2024-09-09 | 1,625.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,365.01 | 560,600 |
| 2024-09-06 | 1,615.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,360.82 | 972,700 |
| 2024-09-05 | 1,640.00 | 1,640.00 | 1,580.00 | 1,595.00 | 1,335.70 | 1,094,500 |
| 2024-09-04 | 1,640.00 | 1,665.00 | 1,620.00 | 1,640.00 | 1,373.39 | 723,300 |
| 2024-09-03 | 1,675.00 | 1,680.00 | 1,625.00 | 1,640.00 | 1,373.39 | 1,448,600 |
| 2024-09-02 | 1,600.00 | 1,705.00 | 1,595.00 | 1,635.00 | 1,369.20 | 3,189,000 |
| 2024-08-30 | 1,650.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,339.89 | 1,408,800 |
| 2024-08-29 | 1,690.00 | 1,690.00 | 1,610.00 | 1,650.00 | 1,381.76 | 1,224,300 |
| 2024-08-28 | 1,680.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,415.26 | 1,721,400 |
| 2024-08-27 | 1,670.00 | 1,690.00 | 1,655.00 | 1,670.00 | 1,398.51 | 471,600 |
| 2024-08-26 | 1,645.00 | 1,675.00 | 1,620.00 | 1,670.00 | 1,398.51 | 385,800 |
| 2024-08-23 | 1,650.00 | 1,680.00 | 1,640.00 | 1,645.00 | 1,377.57 | 593,800 |
| 2024-08-22 | 1,665.00 | 1,710.00 | 1,640.00 | 1,655.00 | 1,385.95 | 655,700 |
| 2024-08-21 | 1,685.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,402.70 | 398,800 |
| 2024-08-20 | 1,710.00 | 1,730.00 | 1,670.00 | 1,685.00 | 1,411.07 | 650,300 |
| 2024-08-19 | 1,730.00 | 1,740.00 | 1,665.00 | 1,710.00 | 1,432.01 | 2,684,800 |
| 2024-08-16 | 1,655.00 | 1,755.00 | 1,650.00 | 1,730.00 | 1,448.75 | 2,385,000 |
| 2024-08-15 | 1,660.00 | 1,720.00 | 1,615.00 | 1,655.00 | 1,385.95 | 1,139,800 |
| 2024-08-14 | 1,700.00 | 1,725.00 | 1,615.00 | 1,660.00 | 1,390.13 | 2,397,800 |
| 2024-08-13 | 1,600.00 | 1,925.00 | 1,590.00 | 1,695.00 | 1,419.44 | 4,882,700 |
| 2024-08-12 | 1,560.00 | 1,640.00 | 1,540.00 | 1,600.00 | 1,339.89 | 1,187,900 |
| 2024-08-09 | 1,540.00 | 1,565.00 | 1,540.00 | 1,550.00 | 1,298.02 | 656,400 |
| 2024-08-08 | 1,490.00 | 1,595.00 | 1,490.00 | 1,530.00 | 1,281.27 | 3,099,400 |
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.