PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia · Delayed Price · Currency is IDR 1,170.00
-25.00 (-2.09%)
Oct 30, 2026, 4:10 PM WIB
IDX:MSTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,180.00 | 1,180.00 | 1,115.00 | 1,170.00 | 1,170.00 | -2.09% | 2,769,000 |
| Oct 29, 2026 | 1,210.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,195.00 | -1.24% | 621,900 |
| Oct 28, 2026 | 1,190.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,210.00 | 1.68% | 707,800 |
| Oct 27, 2026 | 1,190.00 | 1,245.00 | 1,180.00 | 1,190.00 | 1,190.00 | - | 1,370,000 |
| Oct 26, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,190.00 | 1,190.00 | -3.64% | 1,435,100 |
| Oct 23, 2026 | 1,225.00 | 1,265.00 | 1,225.00 | 1,235.00 | 1,235.00 | 0.41% | 714,700 |
| Oct 22, 2026 | 1,200.00 | 1,245.00 | 1,200.00 | 1,230.00 | 1,230.00 | 0.82% | 1,368,600 |
| Oct 21, 2026 | 1,240.00 | 1,260.00 | 1,205.00 | 1,220.00 | 1,220.00 | 2.09% | 1,691,400 |
| Oct 20, 2026 | 1,160.00 | 1,215.00 | 1,155.00 | 1,195.00 | 1,195.00 | 6.70% | 1,409,200 |
| Oct 19, 2026 | 1,165.00 | 1,200.00 | 1,100.00 | 1,120.00 | 1,120.00 | -3.86% | 2,096,800 |
| Oct 16, 2026 | 1,250.00 | 1,275.00 | 1,130.00 | 1,165.00 | 1,165.00 | -11.07% | 2,602,500 |
| Oct 15, 2026 | 1,325.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,310.00 | -1.13% | 824,000 |
| Oct 14, 2026 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.38% | 542,600 |
| Oct 13, 2026 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 385,300 |
| Oct 12, 2026 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 574,600 |
| Oct 9, 2026 | 1,330.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 989,500 |
| Oct 8, 2026 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | - | 629,300 |
| Oct 7, 2026 | 1,325.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.38% | 347,400 |
| Oct 6, 2026 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | - | 421,700 |
| Oct 5, 2026 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 0.38% | 989,300 |
| Oct 2, 2026 | 1,330.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.75% | 614,100 |
| Oct 1, 2026 | 1,355.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,330.00 | -1.85% | 657,300 |
| Sep 30, 2026 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1.12% | 399,700 |
| Sep 29, 2026 | 1,340.00 | 1,355.00 | 1,315.00 | 1,340.00 | 1,340.00 | - | 719,000 |
| Sep 28, 2026 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.37% | 787,900 |
| Sep 25, 2026 | 1,355.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.74% | 650,400 |
| Sep 24, 2026 | 1,380.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.17% | 649,200 |
| Sep 23, 2026 | 1,350.00 | 1,395.00 | 1,340.00 | 1,385.00 | 1,385.00 | 2.59% | 1,353,600 |
| Sep 22, 2026 | 1,360.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | - | 867,600 |
| Sep 21, 2026 | 1,360.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.74% | 475,500 |
| Sep 18, 2026 | 1,345.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 1.12% | 843,500 |
| Sep 17, 2026 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.74% | 666,900 |
| Sep 16, 2026 | 1,365.00 | 1,370.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.37% | 944,200 |
| Sep 15, 2026 | 1,355.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,350.00 | -0.37% | 818,300 |
| Sep 14, 2026 | 1,365.00 | 1,370.00 | 1,345.00 | 1,355.00 | 1,355.00 | -0.73% | 1,046,900 |
| Sep 11, 2026 | 1,385.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.44% | 1,409,800 |
| Sep 10, 2026 | 1,420.00 | 1,430.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.72% | 3,791,600 |
| Sep 9, 2026 | 1,360.00 | 1,450.00 | 1,350.00 | 1,395.00 | 1,395.00 | 3.33% | 7,156,600 |
| Sep 8, 2026 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | 0.75% | 2,030,400 |
| Sep 7, 2026 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 1,295,300 |
| Sep 4, 2026 | 1,355.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.37% | 1,427,500 |
| Sep 3, 2026 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1.12% | 1,731,100 |
| Sep 2, 2026 | 1,360.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.47% | 1,735,500 |
| Sep 1, 2026 | 1,335.00 | 1,395.00 | 1,335.00 | 1,360.00 | 1,360.00 | 1.87% | 2,782,600 |
| 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 |