Mastersystem Infotama Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,225.00 | 1,265.00 | 1,225.00 | 1,235.00 | 1,235.00 | 714,700 |
| 2026-10-22 | 1,200.00 | 1,245.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,368,600 |
| 2026-10-21 | 1,240.00 | 1,260.00 | 1,205.00 | 1,220.00 | 1,220.00 | 1,691,400 |
| 2026-10-20 | 1,160.00 | 1,215.00 | 1,155.00 | 1,195.00 | 1,195.00 | 1,409,200 |
| 2026-10-19 | 1,165.00 | 1,200.00 | 1,100.00 | 1,120.00 | 1,120.00 | 2,096,800 |
| 2026-10-16 | 1,250.00 | 1,275.00 | 1,130.00 | 1,165.00 | 1,165.00 | 2,602,500 |
| 2026-10-15 | 1,325.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,310.00 | 824,100 |
| 2026-10-14 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | 542,600 |
| 2026-10-13 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 385,300 |
| 2026-10-12 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 574,600 |
| 2026-10-09 | 1,330.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | 989,500 |
| 2026-10-08 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 629,400 |
| 2026-10-07 | 1,325.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 347,400 |
| 2026-10-06 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | 421,700 |
| 2026-10-05 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 989,300 |
| 2026-10-02 | 1,330.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,320.00 | 614,600 |
| 2026-10-01 | 1,355.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,330.00 | 657,300 |
| 2026-09-30 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,355.00 | 399,700 |
| 2026-09-29 | 1,340.00 | 1,355.00 | 1,315.00 | 1,340.00 | 1,340.00 | 719,000 |
| 2026-09-28 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 787,900 |
| 2026-09-25 | 1,355.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | 650,400 |
| 2026-09-24 | 1,380.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | 649,200 |
| 2026-09-23 | 1,350.00 | 1,395.00 | 1,340.00 | 1,385.00 | 1,385.00 | 1,353,600 |
Page 1 of 1 · 23 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.