PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia · Delayed Price · Currency is IDR 1,420.00
-40.00 (-2.74%)
Oct 31, 2025, 2:50 PM WIB
IDX:MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,460.00 | 1,500.00 | 1,430.00 | 1,460.00 | 1,460.00 | -3.31% | 5,169,900 |
| Oct 29, 2025 | 1,515.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.33% | 2,181,800 |
| Oct 28, 2025 | 1,535.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,515.00 | -1.30% | 3,918,000 |
| Oct 27, 2025 | 1,540.00 | 1,545.00 | 1,510.00 | 1,535.00 | 1,535.00 | - | 2,737,300 |
| Oct 24, 2025 | 1,525.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.66% | 1,125,300 |
| Oct 23, 2025 | 1,550.00 | 1,575.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.61% | 2,929,900 |
| Oct 22, 2025 | 1,595.00 | 1,595.00 | 1,545.00 | 1,550.00 | 1,550.00 | -2.82% | 1,788,700 |
| Oct 21, 2025 | 1,595.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.31% | 1,912,000 |
| Oct 20, 2025 | 1,575.00 | 1,620.00 | 1,575.00 | 1,590.00 | 1,590.00 | 1.60% | 1,488,300 |
| Oct 17, 2025 | 1,580.00 | 1,605.00 | 1,540.00 | 1,565.00 | 1,565.00 | -0.63% | 2,910,900 |
| Oct 16, 2025 | 1,590.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.32% | 1,913,600 |
| Oct 15, 2025 | 1,580.00 | 1,610.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.96% | 2,500,900 |
| Oct 14, 2025 | 1,585.00 | 1,605.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.95% | 2,403,000 |
| Oct 13, 2025 | 1,595.00 | 1,665.00 | 1,560.00 | 1,580.00 | 1,580.00 | -0.94% | 5,823,500 |
| Oct 10, 2025 | 1,575.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,595.00 | 1.92% | 2,069,600 |
| Oct 9, 2025 | 1,520.00 | 1,600.00 | 1,520.00 | 1,565.00 | 1,565.00 | 2.96% | 4,603,300 |
| Oct 8, 2025 | 1,530.00 | 1,545.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.30% | 3,747,600 |
| Oct 7, 2025 | 1,535.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.65% | 1,808,300 |
| Oct 6, 2025 | 1,560.00 | 1,560.00 | 1,515.00 | 1,530.00 | 1,530.00 | -1.92% | 2,564,200 |
| Oct 3, 2025 | 1,595.00 | 1,615.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.19% | 2,004,300 |
| Oct 2, 2025 | 1,595.00 | 1,635.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.63% | 3,359,100 |
| Oct 1, 2025 | 1,565.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,585.00 | 1.28% | 1,566,500 |
| Sep 30, 2025 | 1,560.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,565.00 | 0.97% | 1,076,400 |
| Sep 29, 2025 | 1,545.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.65% | 878,000 |
| Sep 26, 2025 | 1,550.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.65% | 1,729,200 |
| Sep 25, 2025 | 1,535.00 | 1,565.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1.64% | 2,471,000 |
| Sep 24, 2025 | 1,530.00 | 1,540.00 | 1,515.00 | 1,525.00 | 1,525.00 | - | 787,800 |
| Sep 23, 2025 | 1,505.00 | 1,535.00 | 1,505.00 | 1,525.00 | 1,525.00 | 0.66% | 2,336,700 |
| Sep 22, 2025 | 1,550.00 | 1,555.00 | 1,510.00 | 1,515.00 | 1,515.00 | -1.94% | 2,336,700 |
| Sep 19, 2025 | 1,550.00 | 1,565.00 | 1,530.00 | 1,545.00 | 1,545.00 | -0.32% | 1,710,700 |
| Sep 18, 2025 | 1,565.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.96% | 2,864,000 |
| Sep 17, 2025 | 1,535.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,565.00 | 1.95% | 1,549,600 |
| Sep 16, 2025 | 1,530.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.33% | 628,300 |
| Sep 15, 2025 | 1,530.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,530.00 | - | 689,300 |
| Sep 12, 2025 | 1,550.00 | 1,550.00 | 1,510.00 | 1,530.00 | 1,530.00 | -0.65% | 875,300 |
| Sep 11, 2025 | 1,535.00 | 1,585.00 | 1,535.00 | 1,540.00 | 1,540.00 | - | 1,483,100 |
| Sep 10, 2025 | 1,525.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.98% | 921,300 |
| Sep 9, 2025 | 1,510.00 | 1,535.00 | 1,485.00 | 1,525.00 | 1,525.00 | 0.99% | 1,285,900 |
| Sep 8, 2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | -2.58% | 2,522,500 |
| Sep 4, 2025 | 1,575.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.64% | 1,130,400 |
| Sep 3, 2025 | 1,575.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,560.00 | -1.27% | 1,700,900 |
| Sep 2, 2025 | 1,545.00 | 1,585.00 | 1,535.00 | 1,580.00 | 1,580.00 | 1.94% | 1,325,300 |
| Sep 1, 2025 | 1,575.00 | 1,585.00 | 1,500.00 | 1,550.00 | 1,550.00 | -3.43% | 2,844,800 |
| Aug 29, 2025 | 1,615.00 | 1,630.00 | 1,575.00 | 1,605.00 | 1,605.00 | -0.93% | 4,685,200 |
| Aug 28, 2025 | 1,620.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,620.00 | - | 3,055,800 |
| Aug 27, 2025 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | - | 2,517,400 |
| Aug 26, 2025 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.31% | 4,519,300 |
| Aug 25, 2025 | 1,630.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,625.00 | - | 4,235,900 |
| Aug 22, 2025 | 1,635.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.31% | 2,707,200 |
| Aug 21, 2025 | 1,640.00 | 1,650.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.31% | 1,758,800 |