Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,430.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,320.25 | 3,048,700 |
| 2025-11-10 | 1,420.00 | 1,460.00 | 1,420.00 | 1,425.00 | 1,297.49 | 1,037,800 |
| 2025-11-07 | 1,455.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,292.94 | 953,200 |
| 2025-11-06 | 1,410.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,320.25 | 2,075,600 |
| 2025-11-05 | 1,380.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,283.83 | 1,800,300 |
| 2025-11-04 | 1,445.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,279.28 | 3,364,900 |
| 2025-11-03 | 1,425.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,311.15 | 1,192,100 |
| 2025-10-31 | 1,465.00 | 1,465.00 | 1,400.00 | 1,405.00 | 1,279.28 | 4,447,900 |
| 2025-10-30 | 1,460.00 | 1,500.00 | 1,430.00 | 1,460.00 | 1,329.36 | 5,263,000 |
| 2025-10-29 | 1,515.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,374.88 | 2,181,800 |
| 2025-10-28 | 1,535.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,379.44 | 3,918,000 |
| 2025-10-27 | 1,540.00 | 1,545.00 | 1,510.00 | 1,535.00 | 1,397.65 | 2,737,300 |
| 2025-10-24 | 1,525.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,397.65 | 1,125,300 |
| 2025-10-23 | 1,550.00 | 1,575.00 | 1,525.00 | 1,525.00 | 1,388.54 | 2,929,900 |
← NewerPage 5 of 5 · 254 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.