PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,460.001,500.001,430.001,460.001,460.00-3.31%5,169,900
Oct 29, 20251,515.001,520.001,505.001,510.001,510.00-0.33%2,181,800
Oct 28, 20251,535.001,545.001,505.001,515.001,515.00-1.30%3,918,000
Oct 27, 20251,540.001,545.001,510.001,535.001,535.00-2,737,300
Oct 24, 20251,525.001,550.001,525.001,535.001,535.000.66%1,125,300
Oct 23, 20251,550.001,575.001,525.001,525.001,525.00-1.61%2,929,900
Oct 22, 20251,595.001,595.001,545.001,550.001,550.00-2.82%1,788,700
Oct 21, 20251,595.001,620.001,585.001,595.001,595.000.31%1,912,000
Oct 20, 20251,575.001,620.001,575.001,590.001,590.001.60%1,488,300
Oct 17, 20251,580.001,605.001,540.001,565.001,565.00-0.63%2,910,900
Oct 16, 20251,590.001,600.001,570.001,575.001,575.00-0.32%1,913,600
Oct 15, 20251,580.001,610.001,570.001,580.001,580.000.96%2,500,900
Oct 14, 20251,585.001,605.001,565.001,565.001,565.00-0.95%2,403,000
Oct 13, 20251,595.001,665.001,560.001,580.001,580.00-0.94%5,823,500
Oct 10, 20251,575.001,600.001,565.001,595.001,595.001.92%2,069,600
Oct 9, 20251,520.001,600.001,520.001,565.001,565.002.96%4,603,300
Oct 8, 20251,530.001,545.001,500.001,520.001,520.00-1.30%3,747,600
Oct 7, 20251,535.001,555.001,525.001,540.001,540.000.65%1,808,300
Oct 6, 20251,560.001,560.001,515.001,530.001,530.00-1.92%2,564,200
Oct 3, 20251,595.001,615.001,560.001,560.001,560.00-2.19%2,004,300
Oct 2, 20251,595.001,635.001,570.001,595.001,595.000.63%3,359,100
Oct 1, 20251,565.001,595.001,550.001,585.001,585.001.28%1,566,500
Sep 30, 20251,560.001,565.001,545.001,565.001,565.000.97%1,076,400
Sep 29, 20251,545.001,560.001,540.001,550.001,550.000.65%878,000
Sep 26, 20251,550.001,565.001,530.001,540.001,540.00-0.65%1,729,200
Sep 25, 20251,535.001,565.001,530.001,550.001,550.001.64%2,471,000
Sep 24, 20251,530.001,540.001,515.001,525.001,525.00-787,800
Sep 23, 20251,505.001,535.001,505.001,525.001,525.000.66%2,336,700
Sep 22, 20251,550.001,555.001,510.001,515.001,515.00-1.94%2,336,700
Sep 19, 20251,550.001,565.001,530.001,545.001,545.00-0.32%1,710,700
Sep 18, 20251,565.001,570.001,540.001,550.001,550.00-0.96%2,864,000
Sep 17, 20251,535.001,565.001,530.001,565.001,565.001.95%1,549,600
Sep 16, 20251,530.001,550.001,525.001,535.001,535.000.33%628,300
Sep 15, 20251,530.001,540.001,525.001,530.001,530.00-689,300
Sep 12, 20251,550.001,550.001,510.001,530.001,530.00-0.65%875,300
Sep 11, 20251,535.001,585.001,535.001,540.001,540.00-1,483,100
Sep 10, 20251,525.001,550.001,525.001,540.001,540.000.98%921,300
Sep 9, 20251,510.001,535.001,485.001,525.001,525.000.99%1,285,900
Sep 8, 20251,550.001,550.001,505.001,510.001,510.00-2.58%2,522,500
Sep 4, 20251,575.001,575.001,540.001,550.001,550.00-0.64%1,130,400
Sep 3, 20251,575.001,575.001,550.001,560.001,560.00-1.27%1,700,900
Sep 2, 20251,545.001,585.001,535.001,580.001,580.001.94%1,325,300
Sep 1, 20251,575.001,585.001,500.001,550.001,550.00-3.43%2,844,800
Aug 29, 20251,615.001,630.001,575.001,605.001,605.00-0.93%4,685,200
Aug 28, 20251,620.001,650.001,610.001,620.001,620.00-3,055,800
Aug 27, 20251,620.001,625.001,610.001,620.001,620.00-2,517,400
Aug 26, 20251,620.001,625.001,615.001,620.001,620.00-0.31%4,519,300
Aug 25, 20251,630.001,660.001,615.001,625.001,625.00-4,235,900
Aug 22, 20251,635.001,640.001,620.001,625.001,625.00-0.31%2,707,200
Aug 21, 20251,640.001,650.001,625.001,630.001,630.00-0.31%1,758,800