PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,620.00
0.00 (0.00%)
Aug 28, 2025, 4:12 PM WIB

IDX:MSTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20251,640.001,640.001,620.001,635.001,635.000.62%2,161,200
Aug 19, 20251,625.001,640.001,610.001,625.001,625.00-2,193,800
Aug 15, 20251,660.001,660.001,615.001,625.001,625.00-1.81%2,862,300
Aug 14, 20251,655.001,680.001,640.001,655.001,655.00-4,949,600
Aug 13, 20251,655.001,680.001,640.001,655.001,655.00-3,492,300
Aug 12, 20251,670.001,680.001,640.001,655.001,655.00-0.90%2,334,700
Aug 11, 20251,665.001,700.001,650.001,670.001,670.000.91%3,931,500
Aug 8, 20251,655.001,670.001,635.001,655.001,655.00-1,787,600
Aug 7, 20251,650.001,690.001,645.001,655.001,655.000.30%4,441,600
Aug 6, 20251,630.001,670.001,630.001,650.001,650.001.23%4,120,100
Aug 5, 20251,680.001,680.001,580.001,630.001,630.00-2.69%10,493,000
Aug 4, 20251,600.001,775.001,575.001,675.001,675.006.35%12,600,400
Aug 1, 20251,540.001,615.001,530.001,575.001,575.002.61%7,297,800
Jul 31, 20251,530.001,555.001,510.001,535.001,535.000.66%4,531,400
Jul 30, 20251,545.001,545.001,500.001,525.001,525.00-0.97%5,093,100
Jul 29, 20251,535.001,545.001,525.001,540.001,540.000.65%3,480,200
Jul 28, 20251,495.001,560.001,495.001,530.001,530.002.68%6,135,500
Jul 25, 20251,470.001,495.001,465.001,490.001,490.001.36%2,436,900
Jul 24, 20251,495.001,510.001,460.001,470.001,470.00-1.67%3,515,500
Jul 23, 20251,520.001,535.001,480.001,495.001,495.00-1.64%3,817,300
Jul 22, 20251,465.001,520.001,465.001,520.001,520.003.75%4,529,500
Jul 21, 20251,460.001,490.001,450.001,465.001,465.000.34%3,924,400
Jul 18, 20251,450.001,485.001,440.001,460.001,460.000.69%3,779,400
Jul 17, 20251,475.001,475.001,440.001,450.001,450.00-1.36%2,879,400
Jul 16, 20251,450.001,485.001,450.001,470.001,470.001.38%3,207,500
Jul 15, 20251,410.001,450.001,410.001,450.001,450.001.75%5,477,400
Jul 14, 20251,415.001,435.001,415.001,425.001,425.000.71%4,266,900
Jul 11, 20251,375.001,420.001,375.001,415.001,415.002.91%3,731,200
Jul 10, 20251,345.001,385.001,340.001,375.001,375.002.23%2,885,400
Jul 9, 20251,305.001,350.001,305.001,345.001,345.003.46%3,081,100
Jul 8, 20251,300.001,310.001,285.001,300.001,300.000.39%2,382,600
Jul 7, 20251,305.001,305.001,290.001,295.001,295.00-0.38%1,994,900
Jul 4, 20251,300.001,310.001,295.001,300.001,300.000.39%3,432,100
Jul 3, 20251,330.001,330.001,280.001,295.001,295.00-1.89%7,478,900
Jul 2, 20251,345.001,350.001,315.001,320.001,320.00-1.86%3,410,900
Jul 1, 20251,355.001,370.001,345.001,345.001,345.00-0.74%2,097,600
Jun 30, 20251,350.001,375.001,335.001,355.001,355.000.37%1,884,400
Jun 26, 20251,325.001,365.001,325.001,350.001,350.002.27%2,085,400
Jun 25, 20251,355.001,360.001,320.001,320.001,320.00-2.22%2,047,300
Jun 24, 20251,355.001,385.001,350.001,350.001,350.00-2,684,700
Jun 23, 20251,325.001,365.001,305.001,350.001,350.001.89%2,995,500
Jun 20, 20251,330.001,340.001,315.001,325.001,325.00-0.38%2,445,000
Jun 19, 20251,365.001,370.001,330.001,330.001,330.00-2.56%2,112,600
Jun 18, 20251,360.001,365.001,340.001,365.001,365.000.74%3,022,700