PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia · Delayed Price · Currency is IDR 1,575.00
+40.00 (2.61%)
Aug 1, 2025, 4:13 PM WIB
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.38% | 1,994,900 |
| Jul 4, 2025 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.39% | 3,432,100 |
| Jul 3, 2025 | 1,330.00 | 1,330.00 | 1,280.00 | 1,295.00 | 1,295.00 | -1.89% | 7,478,900 |
| Jul 2, 2025 | 1,345.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.86% | 3,410,900 |
| Jul 1, 2025 | 1,355.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.74% | 2,097,600 |
| Jun 30, 2025 | 1,350.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,355.00 | 0.37% | 1,884,400 |
| Jun 26, 2025 | 1,325.00 | 1,365.00 | 1,325.00 | 1,350.00 | 1,350.00 | 2.27% | 2,085,400 |
| Jun 25, 2025 | 1,355.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.22% | 2,047,300 |
| Jun 24, 2025 | 1,355.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 2,684,700 |
| Jun 23, 2025 | 1,325.00 | 1,365.00 | 1,305.00 | 1,350.00 | 1,350.00 | 1.89% | 2,995,500 |
| Jun 20, 2025 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,325.00 | -0.38% | 2,445,000 |
| Jun 19, 2025 | 1,365.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.56% | 2,112,600 |
| Jun 18, 2025 | 1,360.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,365.00 | 0.74% | 3,022,700 |
| Jun 17, 2025 | 1,350.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.37% | 1,961,300 |
| Jun 16, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.46% | 2,736,000 |
| Jun 13, 2025 | 1,390.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,370.00 | -1.44% | 2,885,600 |
| Jun 12, 2025 | 1,390.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,390.00 | -5.44% | 6,022,100 |
| Jun 11, 2025 | 1,470.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,352.00 | 0.34% | 6,168,900 |
| Jun 10, 2025 | 1,430.00 | 1,470.00 | 1,430.00 | 1,465.00 | 1,347.40 | 2.81% | 4,011,100 |
| Jun 5, 2025 | 1,420.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,310.62 | 0.71% | 3,572,700 |
| Jun 4, 2025 | 1,420.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,301.42 | -0.35% | 4,976,600 |
| Jun 3, 2025 | 1,430.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,306.02 | 0.35% | 2,983,100 |
| Jun 2, 2025 | 1,445.00 | 1,455.00 | 1,415.00 | 1,415.00 | 1,301.42 | -1.74% | 5,649,100 |
| May 28, 2025 | 1,435.00 | 1,490.00 | 1,430.00 | 1,440.00 | 1,324.41 | 1.05% | 13,233,400 |
| May 27, 2025 | 1,415.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,310.62 | 0.71% | 4,257,300 |
| May 26, 2025 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,301.42 | -0.35% | 3,242,000 |
| May 23, 2025 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,306.02 | -0.35% | 2,581,900 |
| May 22, 2025 | 1,420.00 | 1,445.00 | 1,415.00 | 1,425.00 | 1,310.62 | 0.35% | 3,136,300 |
| May 21, 2025 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,306.02 | 1.07% | 2,383,700 |
| May 20, 2025 | 1,420.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,292.22 | -1.06% | 3,798,900 |
| May 19, 2025 | 1,415.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,306.02 | 0.35% | 1,399,400 |