Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1,330.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,330.00 | 654,600 |
| 2026-07-30 | 1,315.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,330.00 | 993,500 |
| 2026-07-29 | 1,345.00 | 1,350.00 | 1,290.00 | 1,310.00 | 1,310.00 | 916,800 |
| 2026-07-28 | 1,265.00 | 1,340.00 | 1,265.00 | 1,335.00 | 1,335.00 | 1,031,900 |
| 2026-07-27 | 1,325.00 | 1,355.00 | 1,255.00 | 1,265.00 | 1,265.00 | 3,220,000 |
| 2026-07-24 | 1,355.00 | 1,355.00 | 1,315.00 | 1,320.00 | 1,320.00 | 808,500 |
← NewerPage 2 of 2 · 66 trading days
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.