PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia · Delayed Price · Currency is IDR 1,360.00
+25.00 (1.87%)
Sep 1, 2026, 4:04 PM WIB
IDX:MSTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,355.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.74% | 1,017,300 |
| Aug 28, 2026 | 1,350.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | -0.37% | 1,056,800 |
| Aug 27, 2026 | 1,335.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.12% | 1,179,300 |
| Aug 26, 2026 | 1,340.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,335.00 | -0.37% | 1,047,300 |
| Aug 24, 2026 | 1,330.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,340.00 | 0.75% | 788,800 |
| Aug 21, 2026 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 747,500 |
| Aug 20, 2026 | 1,320.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1.52% | 1,312,600 |
| Aug 19, 2026 | 1,320.00 | 1,365.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 4,509,600 |
| Aug 18, 2026 | 1,315.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 2,437,700 |
| Aug 14, 2026 | 1,315.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.38% | 653,600 |
| Aug 13, 2026 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 1,098,900 |
| Aug 12, 2026 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.38% | 741,400 |
| Aug 11, 2026 | 1,330.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.38% | 612,300 |
| Aug 10, 2026 | 1,335.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.12% | 1,073,400 |
| Aug 7, 2026 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 1.13% | 726,100 |
| Aug 6, 2026 | 1,340.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.12% | 991,100 |
| Aug 5, 2026 | 1,330.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1.52% | 988,500 |
| Aug 4, 2026 | 1,315.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.38% | 672,800 |
| Aug 3, 2026 | 1,335.00 | 1,355.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.13% | 892,200 |
| Jul 31, 2026 | 1,330.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,330.00 | - | 654,600 |
| Jul 30, 2026 | 1,315.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.53% | 993,500 |
| Jul 29, 2026 | 1,345.00 | 1,350.00 | 1,290.00 | 1,310.00 | 1,310.00 | -1.87% | 916,800 |
| Jul 28, 2026 | 1,265.00 | 1,340.00 | 1,265.00 | 1,335.00 | 1,335.00 | 5.53% | 1,031,900 |
| Jul 27, 2026 | 1,325.00 | 1,355.00 | 1,255.00 | 1,265.00 | 1,265.00 | -4.17% | 3,220,000 |
| Jul 24, 2026 | 1,355.00 | 1,355.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.22% | 808,500 |
| Jul 23, 2026 | 1,350.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 1,341,300 |
| Jul 22, 2026 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.74% | 1,165,000 |
| Jul 21, 2026 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.37% | 986,300 |
| Jul 20, 2026 | 1,340.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 1.87% | 749,200 |
| Jul 17, 2026 | 1,335.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.37% | 922,800 |
| Jul 16, 2026 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.75% | 713,700 |
| Jul 15, 2026 | 1,320.00 | 1,380.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.38% | 844,500 |
| Jul 14, 2026 | 1,315.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.76% | 724,600 |
| Jul 13, 2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.77% | 882,400 |
| Jul 10, 2026 | 1,280.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.56% | 821,900 |
| Jul 9, 2026 | 1,280.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 1,175,400 |
| Jul 8, 2026 | 1,260.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1.59% | 1,008,200 |
| Jul 7, 2026 | 1,220.00 | 1,280.00 | 1,220.00 | 1,260.00 | 1,260.00 | 3.28% | 1,404,500 |
| Jul 6, 2026 | 1,220.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,220.00 | - | 1,332,900 |
| Jul 3, 2026 | 1,200.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | 2.95% | 689,300 |
| Jul 2, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.42% | 690,800 |
| Jul 1, 2026 | 1,180.00 | 1,210.00 | 1,170.00 | 1,180.00 | 1,180.00 | - | 968,000 |
| Jun 30, 2026 | 1,210.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.26% | 695,900 |
| Jun 29, 2026 | 1,210.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.24% | 1,097,400 |
| Jun 26, 2026 | 1,230.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,210.00 | -1.63% | 1,042,000 |
| Jun 25, 2026 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 2.50% | 681,800 |
| Jun 24, 2026 | 1,200.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,200.00 | - | 790,400 |
| Jun 23, 2026 | 1,225.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | -1.23% | 815,900 |
| Jun 22, 2026 | 1,230.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,215.00 | - | 569,600 |
| Jun 19, 2026 | 1,235.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.82% | 755,800 |