Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,284.65 | 1,432,200 |
| 2026-05-07 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,298.46 | 1,374,400 |
| 2026-05-06 | 1,380.00 | 1,405.00 | 1,365.00 | 1,405.00 | 1,293.86 | 1,248,600 |
| 2026-05-05 | 1,340.00 | 1,385.00 | 1,340.00 | 1,380.00 | 1,270.84 | 1,254,100 |
| 2026-05-04 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,238.60 | 2,073,900 |
| 2026-05-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,243.21 | 0 |
| 2026-04-30 | 1,365.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,243.21 | 2,273,100 |
| 2026-04-29 | 1,390.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,284.65 | 1,223,500 |
| 2026-04-28 | 1,375.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,280.04 | 987,400 |
| 2026-04-27 | 1,370.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,257.02 | 1,247,200 |
| 2026-04-24 | 1,410.00 | 1,415.00 | 1,370.00 | 1,370.00 | 1,261.63 | 1,441,900 |
| 2026-04-23 | 1,425.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,293.86 | 1,200,100 |
| 2026-04-22 | 1,425.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,307.67 | 793,500 |
| 2026-04-21 | 1,420.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,312.28 | 785,100 |
| 2026-04-20 | 1,420.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,307.67 | 797,600 |
| 2026-04-17 | 1,425.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,307.67 | 761,500 |
| 2026-04-16 | 1,420.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,312.28 | 1,018,700 |
| 2026-04-15 | 1,415.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,303.07 | 407,600 |
| 2026-04-14 | 1,425.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,303.07 | 705,600 |
| 2026-04-13 | 1,415.00 | 1,440.00 | 1,390.00 | 1,420.00 | 1,307.67 | 1,529,900 |
| 2026-04-10 | 1,395.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,303.07 | 969,800 |
| 2026-04-09 | 1,430.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,284.65 | 1,306,900 |
| 2026-04-08 | 1,420.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,316.88 | 1,448,900 |
| 2026-04-07 | 1,405.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,307.67 | 1,742,500 |
| 2026-04-06 | 1,400.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,298.46 | 1,314,700 |
| 2026-04-02 | 1,385.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,289.25 | 2,582,600 |
| 2026-04-01 | 1,375.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,275.44 | 1,709,000 |
| 2026-03-31 | 1,370.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,266.23 | 923,200 |
| 2026-03-30 | 1,380.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,261.63 | 1,678,100 |
| 2026-03-27 | 1,375.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,270.84 | 1,846,700 |
| 2026-03-26 | 1,355.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,261.63 | 1,685,700 |
| 2026-03-25 | 1,315.00 | 1,355.00 | 1,315.00 | 1,355.00 | 1,247.81 | 1,793,000 |
| 2026-03-17 | 1,305.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,210.98 | 831,800 |
| 2026-03-16 | 1,310.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,206.37 | 1,283,200 |
| 2026-03-13 | 1,315.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,206.37 | 892,900 |
| 2026-03-12 | 1,310.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,210.98 | 818,500 |
| 2026-03-11 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,197.16 | 526,100 |
| 2026-03-10 | 1,315.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,197.16 | 793,600 |
| 2026-03-09 | 1,325.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,206.37 | 1,038,800 |
| 2026-03-06 | 1,330.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,238.60 | 2,184,000 |
| 2026-03-05 | 1,290.00 | 1,335.00 | 1,290.00 | 1,330.00 | 1,224.79 | 1,182,100 |
| 2026-03-04 | 1,315.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,187.96 | 4,356,000 |
| 2026-03-03 | 1,315.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,215.58 | 2,529,100 |
| 2026-03-02 | 1,305.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,210.98 | 2,131,600 |
| 2026-02-27 | 1,305.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,234.00 | 1,339,600 |
| 2026-02-26 | 1,330.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,215.58 | 5,656,300 |
| 2026-02-25 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,224.79 | 2,622,400 |
| 2026-02-24 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,215.58 | 6,157,000 |
| 2026-02-23 | 1,360.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,247.81 | 2,389,100 |
| 2026-02-20 | 1,385.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,252.42 | 3,768,800 |
| 2026-02-19 | 1,395.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,275.44 | 3,828,600 |
| 2026-02-18 | 1,380.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,284.65 | 2,522,500 |
| 2026-02-13 | 1,405.00 | 1,405.00 | 1,375.00 | 1,380.00 | 1,270.84 | 1,028,400 |
| 2026-02-12 | 1,355.00 | 1,445.00 | 1,345.00 | 1,405.00 | 1,293.86 | 3,790,400 |
| 2026-02-11 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,238.60 | 1,492,600 |
| 2026-02-10 | 1,355.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,247.81 | 1,289,000 |
| 2026-02-09 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,243.21 | 1,447,700 |
| 2026-02-06 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,243.21 | 1,643,200 |
| 2026-02-05 | 1,360.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,247.81 | 1,508,200 |
| 2026-02-04 | 1,345.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,252.42 | 3,052,800 |
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.