PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia · Delayed Price · Currency is IDR 1,550.00
-15.00 (-0.96%)
Sep 18, 2025, 3:49 PM WIB
IDX:MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 1,545.00 | 1,545.00 | 1,500.00 | 1,525.00 | 1,525.00 | -0.97% | 5,093,100 |
| Jul 29, 2025 | 1,535.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.65% | 3,480,200 |
| Jul 28, 2025 | 1,495.00 | 1,560.00 | 1,495.00 | 1,530.00 | 1,530.00 | 2.68% | 6,135,500 |
| Jul 25, 2025 | 1,470.00 | 1,495.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1.36% | 2,436,900 |
| Jul 24, 2025 | 1,495.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.67% | 3,515,500 |
| Jul 23, 2025 | 1,520.00 | 1,535.00 | 1,480.00 | 1,495.00 | 1,495.00 | -1.64% | 3,817,300 |
| Jul 22, 2025 | 1,465.00 | 1,520.00 | 1,465.00 | 1,520.00 | 1,520.00 | 3.75% | 4,529,500 |
| Jul 21, 2025 | 1,460.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.34% | 3,924,400 |
| Jul 18, 2025 | 1,450.00 | 1,485.00 | 1,440.00 | 1,460.00 | 1,460.00 | 0.69% | 3,779,400 |
| Jul 17, 2025 | 1,475.00 | 1,475.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.36% | 2,879,400 |
| Jul 16, 2025 | 1,450.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.38% | 3,207,500 |
| Jul 15, 2025 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,450.00 | 1.75% | 5,477,400 |
| Jul 14, 2025 | 1,415.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.71% | 4,266,900 |
| Jul 11, 2025 | 1,375.00 | 1,420.00 | 1,375.00 | 1,415.00 | 1,415.00 | 2.91% | 3,731,200 |
| Jul 10, 2025 | 1,345.00 | 1,385.00 | 1,340.00 | 1,375.00 | 1,375.00 | 2.23% | 2,885,400 |
| Jul 9, 2025 | 1,305.00 | 1,350.00 | 1,305.00 | 1,345.00 | 1,345.00 | 3.46% | 3,081,100 |
| Jul 8, 2025 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.39% | 2,382,600 |