PT Mastersystem Infotama Tbk MSTI
IDX · Indonesia · Technology Services
IDR 1,315.00-15.00 (-1.13%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,320.00 | -0.75% | IDR 1,330.00 | IDR 1,330.00 | IDR 1,315.00 | 130.70K |
| 2026-10-01 | IDR 1,330.00 | -1.85% | IDR 1,355.00 | IDR 1,355.00 | IDR 1,315.00 | 657.30K |
| 2026-09-30 | IDR 1,355.00 | +1.12% | IDR 1,355.00 | IDR 1,360.00 | IDR 1,340.00 | 399.70K |
| 2026-09-29 | IDR 1,340.00 | 0.00% | IDR 1,340.00 | IDR 1,355.00 | IDR 1,315.00 | 719.00K |
| 2026-09-28 | IDR 1,340.00 | -0.37% | IDR 1,345.00 | IDR 1,350.00 | IDR 1,335.00 | 787.90K |
| 2026-09-25 | IDR 1,345.00 | -0.74% | IDR 1,355.00 | IDR 1,360.00 | IDR 1,340.00 | 650.40K |
| 2026-09-24 | IDR 1,355.00 | -2.17% | IDR 1,380.00 | IDR 1,380.00 | IDR 1,355.00 | 649.20K |
| 2026-09-23 | IDR 1,385.00 | +2.59% | IDR 1,350.00 | IDR 1,395.00 | IDR 1,340.00 | 1.35M |
| 2026-09-22 | IDR 1,350.00 | 0.00% | IDR 1,360.00 | IDR 1,365.00 | IDR 1,335.00 | 867.60K |
| 2026-09-21 | IDR 1,350.00 | -0.74% | IDR 1,360.00 | IDR 1,360.00 | IDR 1,345.00 | 475.50K |
| 2026-09-18 | IDR 1,360.00 | +1.12% | IDR 1,345.00 | IDR 1,365.00 | IDR 1,345.00 | 843.50K |
| 2026-09-17 | IDR 1,345.00 | -0.74% | IDR 1,360.00 | IDR 1,360.00 | IDR 1,345.00 | 666.90K |
| 2026-09-16 | IDR 1,355.00 | +0.37% | IDR 1,365.00 | IDR 1,370.00 | IDR 1,345.00 | 944.20K |
| 2026-09-15 | IDR 1,350.00 | -0.37% | IDR 1,355.00 | IDR 1,370.00 | IDR 1,335.00 | 818.30K |
| 2026-09-14 | IDR 1,355.00 | -0.73% | IDR 1,365.00 | IDR 1,370.00 | IDR 1,345.00 | 1.05M |
| 2026-09-11 | IDR 1,365.00 | -1.44% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,355.00 | 1.41M |
| 2026-09-10 | IDR 1,385.00 | -0.72% | IDR 1,420.00 | IDR 1,430.00 | IDR 1,385.00 | 3.79M |
| 2026-09-09 | IDR 1,395.00 | +3.33% | IDR 1,360.00 | IDR 1,450.00 | IDR 1,350.00 | 7.16M |
| 2026-09-08 | IDR 1,350.00 | +0.75% | IDR 1,355.00 | IDR 1,365.00 | IDR 1,345.00 | 2.03M |
| 2026-09-07 | IDR 1,340.00 | -0.74% | IDR 1,355.00 | IDR 1,360.00 | IDR 1,340.00 | 1.30M |
| 2026-09-04 | IDR 1,350.00 | -0.37% | IDR 1,355.00 | IDR 1,375.00 | IDR 1,340.00 | 1.43M |
| 2026-09-03 | IDR 1,355.00 | +1.12% | IDR 1,355.00 | IDR 1,360.00 | IDR 1,340.00 | 1.73M |
| 2026-09-02 | IDR 1,340.00 | -1.47% | IDR 1,365.00 | IDR 1,375.00 | IDR 1,340.00 | 1.73M |
| 2026-09-01 | IDR 1,360.00 | +1.87% | IDR 1,335.00 | IDR 1,395.00 | IDR 1,335.00 | 2.78M |
| 2026-08-31 | IDR 1,335.00 | -0.74% | IDR 1,355.00 | IDR 1,365.00 | IDR 1,330.00 | 1.02M |
| 2026-08-28 | IDR 1,345.00 | -0.37% | IDR 1,350.00 | IDR 1,360.00 | IDR 1,325.00 | 1.06M |
| 2026-08-27 | IDR 1,350.00 | +1.12% | IDR 1,335.00 | IDR 1,350.00 | IDR 1,325.00 | 1.18M |
| 2026-08-26 | IDR 1,335.00 | -0.37% | IDR 1,340.00 | IDR 1,350.00 | IDR 1,320.00 | 1.05M |
| 2026-08-24 | IDR 1,340.00 | +0.75% | IDR 1,330.00 | IDR 1,345.00 | IDR 1,325.00 | 788.80K |
| 2026-08-21 | IDR 1,330.00 | -0.75% | IDR 1,340.00 | IDR 1,340.00 | IDR 1,330.00 | 747.50K |
| 2026-08-20 | IDR 1,340.00 | +1.52% | IDR 1,320.00 | IDR 1,345.00 | IDR 1,320.00 | 1.31M |
| 2026-08-19 | IDR 1,320.00 | 0.00% | IDR 1,320.00 | IDR 1,365.00 | IDR 1,315.00 | 4.51M |
| 2026-08-18 | IDR 1,320.00 | 0.00% | IDR 1,315.00 | IDR 1,325.00 | IDR 1,310.00 | 2.44M |
| 2026-08-14 | IDR 1,320.00 | +0.38% | IDR 1,315.00 | IDR 1,320.00 | IDR 1,310.00 | 653.60K |
| 2026-08-13 | IDR 1,315.00 | 0.00% | IDR 1,320.00 | IDR 1,320.00 | IDR 1,310.00 | 1.10M |
| 2026-08-12 | IDR 1,315.00 | -0.38% | IDR 1,320.00 | IDR 1,325.00 | IDR 1,310.00 | 741.40K |
| 2026-08-11 | IDR 1,320.00 | -0.38% | IDR 1,330.00 | IDR 1,335.00 | IDR 1,315.00 | 612.30K |
| 2026-08-10 | IDR 1,325.00 | -1.12% | IDR 1,335.00 | IDR 1,345.00 | IDR 1,320.00 | 1.07M |
| 2026-08-07 | IDR 1,340.00 | +1.13% | IDR 1,335.00 | IDR 1,350.00 | IDR 1,330.00 | 726.10K |
| 2026-08-06 | IDR 1,325.00 | -1.12% | IDR 1,340.00 | IDR 1,350.00 | IDR 1,325.00 | 991.10K |
| 2026-08-05 | IDR 1,340.00 | +1.52% | IDR 1,330.00 | IDR 1,350.00 | IDR 1,325.00 | 988.50K |
| 2026-08-04 | IDR 1,320.00 | +0.38% | IDR 1,315.00 | IDR 1,335.00 | IDR 1,315.00 | 672.80K |
| 2026-08-03 | IDR 1,315.00 | -1.13% | IDR 1,335.00 | IDR 1,355.00 | IDR 1,310.00 | 892.20K |
| 2026-07-31 | IDR 1,330.00 | 0.00% | IDR 1,330.00 | IDR 1,360.00 | IDR 1,315.00 | 654.60K |
| 2026-07-30 | IDR 1,330.00 | +1.53% | IDR 1,315.00 | IDR 1,335.00 | IDR 1,310.00 | 993.50K |
| 2026-07-29 | IDR 1,310.00 | -1.87% | IDR 1,345.00 | IDR 1,350.00 | IDR 1,290.00 | 916.80K |
| 2026-07-28 | IDR 1,335.00 | +5.53% | IDR 1,265.00 | IDR 1,340.00 | IDR 1,265.00 | 1.03M |
| 2026-07-27 | IDR 1,265.00 | -4.17% | IDR 1,325.00 | IDR 1,355.00 | IDR 1,255.00 | 3.22M |
| 2026-07-24 | IDR 1,320.00 | -2.22% | IDR 1,355.00 | IDR 1,355.00 | IDR 1,315.00 | 808.50K |
| 2026-07-23 | IDR 1,350.00 | 0.00% | IDR 1,350.00 | IDR 1,370.00 | IDR 1,340.00 | 1.34M |
| 2026-07-22 | IDR 1,350.00 | -0.74% | IDR 1,360.00 | IDR 1,370.00 | IDR 1,340.00 | 1.17M |
| 2026-07-21 | IDR 1,360.00 | -0.37% | IDR 1,365.00 | IDR 1,370.00 | IDR 1,350.00 | 986.30K |
| 2026-07-20 | IDR 1,365.00 | +1.87% | IDR 1,340.00 | IDR 1,380.00 | IDR 1,335.00 | 749.20K |
| 2026-07-17 | IDR 1,340.00 | +0.37% | IDR 1,335.00 | IDR 1,360.00 | IDR 1,330.00 | 922.80K |
| 2026-07-16 | IDR 1,335.00 | +0.75% | IDR 1,325.00 | IDR 1,345.00 | IDR 1,320.00 | 713.70K |
| 2026-07-15 | IDR 1,325.00 | +0.38% | IDR 1,320.00 | IDR 1,380.00 | IDR 1,320.00 | 844.50K |
| 2026-07-14 | IDR 1,320.00 | +0.76% | IDR 1,315.00 | IDR 1,345.00 | IDR 1,310.00 | 724.60K |
| 2026-07-13 | IDR 1,310.00 | +0.77% | IDR 1,310.00 | IDR 1,320.00 | IDR 1,300.00 | 882.40K |
| 2026-07-10 | IDR 1,300.00 | +1.56% | IDR 1,280.00 | IDR 1,315.00 | IDR 1,280.00 | 821.90K |
| 2026-07-09 | IDR 1,280.00 | 0.00% | IDR 1,280.00 | IDR 1,295.00 | IDR 1,260.00 | 1.18M |
| 2026-07-08 | IDR 1,280.00 | +1.59% | IDR 1,260.00 | IDR 1,300.00 | IDR 1,250.00 | 995.90K |
| 2026-07-07 | IDR 1,260.00 | +3.28% | IDR 1,220.00 | IDR 1,280.00 | IDR 1,220.00 | 1.40M |
| 2026-07-06 | IDR 1,220.00 | 0.00% | IDR 1,220.00 | IDR 1,230.00 | IDR 1,215.00 | 1.33M |
| 2026-07-03 | IDR 1,220.00 | +2.95% | IDR 1,200.00 | IDR 1,240.00 | IDR 1,190.00 | 689.30K |
| 2026-07-02 | IDR 1,185.00 | +0.42% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,180.00 | 690.80K |
| 2026-07-01 | IDR 1,180.00 | 0.00% | IDR 1,180.00 | IDR 1,210.00 | IDR 1,170.00 | 968.00K |
| 2026-06-30 | IDR 1,180.00 | -1.26% | IDR 1,210.00 | IDR 1,210.00 | IDR 1,175.00 | 695.90K |
| 2026-06-29 | IDR 1,195.00 | -1.24% | IDR 1,210.00 | IDR 1,225.00 | IDR 1,195.00 | 1.10M |
| 2026-06-26 | IDR 1,210.00 | -1.63% | IDR 1,230.00 | IDR 1,235.00 | IDR 1,205.00 | 1.04M |
| 2026-06-25 | IDR 1,230.00 | +2.50% | IDR 1,200.00 | IDR 1,230.00 | IDR 1,200.00 | 681.80K |
| 2026-06-24 | IDR 1,200.00 | 0.00% | IDR 1,200.00 | IDR 1,215.00 | IDR 1,195.00 | 790.40K |
| 2026-06-23 | IDR 1,200.00 | -1.23% | IDR 1,225.00 | IDR 1,225.00 | IDR 1,195.00 | 815.90K |
| 2026-06-22 | IDR 1,215.00 | 0.00% | IDR 1,230.00 | IDR 1,235.00 | IDR 1,215.00 | 569.60K |
| 2026-06-19 | IDR 1,215.00 | -0.82% | IDR 1,235.00 | IDR 1,240.00 | IDR 1,215.00 | 755.80K |
| 2026-06-18 | IDR 1,225.00 | -1.21% | IDR 1,235.00 | IDR 1,240.00 | IDR 1,215.00 | 1.09M |
| 2026-06-17 | IDR 1,240.00 | +0.81% | IDR 1,235.00 | IDR 1,245.00 | IDR 1,220.00 | 1.19M |
| 2026-06-15 | IDR 1,230.00 | +1.65% | IDR 1,210.00 | IDR 1,260.00 | IDR 1,210.00 | 1.65M |
| 2026-06-12 | IDR 1,210.00 | +3.42% | IDR 1,170.00 | IDR 1,225.00 | IDR 1,170.00 | 1.42M |
| 2026-06-11 | IDR 1,170.00 | +0.86% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,155.00 | 2.26M |
| 2026-06-10 | IDR 1,160.00 | -0.43% | IDR 1,165.00 | IDR 1,200.00 | IDR 1,160.00 | 2.06M |
| 2026-06-09 | IDR 1,165.00 | +0.87% | IDR 1,150.00 | IDR 1,175.00 | IDR 1,140.00 | 1.68M |
| 2026-06-08 | IDR 1,155.00 | -13.81% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,155.00 | 2.14M |
| 2026-06-05 | IDR 1,340.00 | -2.55% | IDR 1,375.00 | IDR 1,375.00 | IDR 1,320.00 | 3.17M |
| 2026-06-04 | IDR 1,375.00 | +2.23% | IDR 1,350.00 | IDR 1,375.00 | IDR 1,320.00 | 2.11M |
| 2026-06-03 | IDR 1,345.00 | -1.82% | IDR 1,375.00 | IDR 1,385.00 | IDR 1,330.00 | 3.22M |
| 2026-06-02 | IDR 1,370.00 | +0.37% | IDR 1,380.00 | IDR 1,385.00 | IDR 1,360.00 | 1.06M |
| 2026-05-29 | IDR 1,365.00 | -1.44% | IDR 1,405.00 | IDR 1,405.00 | IDR 1,365.00 | 1.58M |
| 2026-05-28 | IDR 1,385.00 | 0.00% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,385.00 | 0 |
| 2026-05-27 | IDR 1,385.00 | 0.00% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,385.00 | 0 |
| 2026-05-26 | IDR 1,385.00 | -1.07% | IDR 1,410.00 | IDR 1,415.00 | IDR 1,385.00 | 1.25M |