PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia · Delayed Price · Currency is IDR 1,350.00
0.00 (0.00%)
Jul 23, 2026, 4:08 PM WIB
IDX:MSTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1,235.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,225.00 | -1.21% | 1,090,500 |
| Jun 17, 2026 | 1,235.00 | 1,245.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.81% | 1,188,900 |
| Jun 15, 2026 | 1,210.00 | 1,260.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.65% | 1,645,100 |
| Jun 12, 2026 | 1,170.00 | 1,225.00 | 1,170.00 | 1,210.00 | 1,210.00 | 3.42% | 1,416,800 |
| Jun 11, 2026 | 1,200.00 | 1,200.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.86% | 2,264,500 |
| Jun 10, 2026 | 1,165.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 2,064,800 |
| Jun 9, 2026 | 1,150.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,165.00 | 0.87% | 1,681,600 |
| Jun 8, 2026 | 1,240.00 | 1,240.00 | 1,155.00 | 1,155.00 | 1,155.00 | -6.40% | 2,139,300 |
| Jun 5, 2026 | 1,375.00 | 1,375.00 | 1,320.00 | 1,340.00 | 1,234.00 | -2.55% | 3,168,100 |
| Jun 4, 2026 | 1,350.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,266.23 | 2.23% | 2,114,600 |
| Jun 3, 2026 | 1,375.00 | 1,385.00 | 1,330.00 | 1,345.00 | 1,238.60 | -1.82% | 3,221,500 |
| Jun 2, 2026 | 1,380.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,261.63 | 0.37% | 1,062,900 |
| May 29, 2026 | 1,405.00 | 1,405.00 | 1,365.00 | 1,365.00 | 1,257.02 | -1.44% | 1,583,100 |
| May 26, 2026 | 1,410.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,275.44 | -1.07% | 1,252,500 |
| May 25, 2026 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,289.25 | 1.45% | 1,780,000 |
| May 22, 2026 | 1,370.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,270.84 | 0.73% | 1,840,300 |
| May 21, 2026 | 1,385.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,261.63 | -0.72% | 1,043,300 |
| May 20, 2026 | 1,375.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,270.84 | 0.36% | 1,410,100 |
| May 19, 2026 | 1,375.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,266.23 | - | 1,613,700 |
| May 18, 2026 | 1,390.00 | 1,390.00 | 1,355.00 | 1,375.00 | 1,266.23 | -1.43% | 1,105,600 |
| May 13, 2026 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,284.65 | 0.36% | 1,338,600 |
| May 12, 2026 | 1,395.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,280.04 | -0.36% | 1,365,300 |
| May 11, 2026 | 1,405.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,284.65 | - | 1,371,400 |
| May 8, 2026 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,284.65 | -1.06% | 1,432,200 |
| May 7, 2026 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,298.46 | 0.36% | 1,374,400 |
| May 6, 2026 | 1,380.00 | 1,405.00 | 1,365.00 | 1,405.00 | 1,293.86 | 1.81% | 1,248,600 |