PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia · Delayed Price · Currency is IDR 1,380.00
+10.00 (0.73%)
May 22, 2026, 4:06 PM WIB
IDX:MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,370.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.73% | 1,840,300 |
| May 21, 2026 | 1,385.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.72% | 1,043,300 |
| May 20, 2026 | 1,375.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,380.00 | 0.36% | 1,410,100 |
| May 19, 2026 | 1,375.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,375.00 | - | 1,613,700 |
| May 18, 2026 | 1,390.00 | 1,390.00 | 1,355.00 | 1,375.00 | 1,375.00 | -1.43% | 1,105,600 |
| May 13, 2026 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,395.00 | 0.36% | 1,338,600 |
| May 12, 2026 | 1,395.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,390.00 | -0.36% | 1,365,300 |
| May 11, 2026 | 1,405.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | - | 1,371,400 |
| May 8, 2026 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.06% | 1,432,200 |
| May 7, 2026 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,410.00 | 0.36% | 1,374,400 |
| May 6, 2026 | 1,380.00 | 1,405.00 | 1,365.00 | 1,405.00 | 1,405.00 | 1.81% | 1,248,600 |
| May 5, 2026 | 1,340.00 | 1,385.00 | 1,340.00 | 1,380.00 | 1,380.00 | 2.60% | 1,254,100 |
| May 4, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,345.00 | -0.37% | 2,073,900 |
| Apr 30, 2026 | 1,365.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | -3.23% | 2,273,100 |
| Apr 29, 2026 | 1,390.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,395.00 | 0.36% | 1,223,500 |
| Apr 28, 2026 | 1,375.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,390.00 | 1.83% | 987,400 |
| Apr 27, 2026 | 1,370.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,365.00 | -0.36% | 1,247,200 |
| Apr 24, 2026 | 1,410.00 | 1,415.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.49% | 1,441,900 |
| Apr 23, 2026 | 1,425.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.06% | 1,200,100 |
| Apr 22, 2026 | 1,425.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.35% | 793,500 |
| Apr 21, 2026 | 1,420.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.35% | 785,100 |
| Apr 20, 2026 | 1,420.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 797,600 |
| Apr 17, 2026 | 1,425.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.35% | 761,500 |
| Apr 16, 2026 | 1,420.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.71% | 1,018,700 |
| Apr 15, 2026 | 1,415.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | - | 407,600 |
| Apr 14, 2026 | 1,425.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.35% | 705,600 |
| Apr 13, 2026 | 1,415.00 | 1,440.00 | 1,390.00 | 1,420.00 | 1,420.00 | 0.35% | 1,529,900 |
| Apr 10, 2026 | 1,395.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,415.00 | 1.43% | 969,800 |
| Apr 9, 2026 | 1,430.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,395.00 | -2.45% | 1,306,900 |
| Apr 8, 2026 | 1,420.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 0.70% | 1,448,900 |
| Apr 7, 2026 | 1,405.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,420.00 | 0.71% | 1,742,500 |
| Apr 6, 2026 | 1,400.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.71% | 1,314,700 |
| Apr 2, 2026 | 1,385.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,400.00 | 1.08% | 2,582,600 |
| Apr 1, 2026 | 1,375.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,385.00 | 0.73% | 1,709,000 |
| Mar 31, 2026 | 1,370.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | 0.36% | 923,200 |
| Mar 30, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.72% | 1,678,100 |
| Mar 27, 2026 | 1,375.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,380.00 | 0.73% | 1,846,700 |
| Mar 26, 2026 | 1,355.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,370.00 | 1.11% | 1,685,700 |
| Mar 25, 2026 | 1,315.00 | 1,355.00 | 1,315.00 | 1,355.00 | 1,355.00 | 3.04% | 1,793,000 |
| Mar 17, 2026 | 1,305.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.38% | 831,800 |
| Mar 16, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | - | 1,283,200 |
| Mar 13, 2026 | 1,315.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.38% | 892,900 |
| Mar 12, 2026 | 1,310.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.15% | 818,500 |
| Mar 11, 2026 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 526,300 |
| Mar 10, 2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 793,600 |
| Mar 9, 2026 | 1,325.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,310.00 | -2.60% | 1,038,800 |
| Mar 6, 2026 | 1,330.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,345.00 | 1.13% | 2,184,000 |
| Mar 5, 2026 | 1,290.00 | 1,335.00 | 1,290.00 | 1,330.00 | 1,330.00 | 3.10% | 1,182,100 |
| Mar 4, 2026 | 1,315.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,290.00 | -2.27% | 4,356,000 |
| Mar 3, 2026 | 1,315.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | 0.38% | 2,529,100 |