PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia · Delayed Price · Currency is IDR 1,595.00
+30.00 (1.92%)
Oct 10, 2025, 4:02 PM WIB
IDX:MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,575.00 | 1,600.00 | 1,565.00 | 1,590.00 | - | 1.60% | 1,147,400 |
| 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 |
| Aug 20, 2025 | 1,640.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.62% | 2,161,200 |
| Aug 19, 2025 | 1,625.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | - | 2,193,800 |
| Aug 15, 2025 | 1,660.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,625.00 | -1.81% | 2,862,300 |
| Aug 14, 2025 | 1,655.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,655.00 | - | 4,949,600 |
| Aug 13, 2025 | 1,655.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,655.00 | - | 3,492,300 |
| Aug 12, 2025 | 1,670.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.90% | 2,334,700 |
| Aug 11, 2025 | 1,665.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,670.00 | 0.91% | 3,931,500 |
| Aug 8, 2025 | 1,655.00 | 1,670.00 | 1,635.00 | 1,655.00 | 1,655.00 | - | 1,787,600 |
| Aug 7, 2025 | 1,650.00 | 1,690.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.30% | 4,441,600 |
| Aug 6, 2025 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1.23% | 4,120,100 |
| Aug 5, 2025 | 1,680.00 | 1,680.00 | 1,580.00 | 1,630.00 | 1,630.00 | -2.69% | 10,493,000 |
| Aug 4, 2025 | 1,600.00 | 1,775.00 | 1,575.00 | 1,675.00 | 1,675.00 | 6.35% | 12,600,400 |
| Aug 1, 2025 | 1,540.00 | 1,615.00 | 1,530.00 | 1,575.00 | 1,575.00 | 2.61% | 7,297,800 |
| Jul 31, 2025 | 1,530.00 | 1,555.00 | 1,510.00 | 1,535.00 | 1,535.00 | 0.66% | 4,531,400 |