PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia
· Delayed Price · Currency is IDR 1,345.00
+15.00 (1.13%)
At close: Mar 6, 2026
IDX:MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1,305.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,315.00 | -1.87% | 2,131,600 |
| Feb 27, 2026 | 1,305.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,340.00 | 1.52% | 1,339,600 |
| Feb 26, 2026 | 1,330.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,320.00 | -0.75% | 5,656,300 |
| Feb 25, 2026 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.76% | 2,622,400 |
| Feb 24, 2026 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.58% | 6,157,000 |
| Feb 23, 2026 | 1,360.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.37% | 2,403,100 |
| Feb 20, 2026 | 1,385.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.81% | 3,768,800 |
| Feb 19, 2026 | 1,395.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.72% | 3,828,600 |
| Feb 18, 2026 | 1,380.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,395.00 | 1.09% | 2,522,500 |
| Feb 13, 2026 | 1,405.00 | 1,405.00 | 1,375.00 | 1,380.00 | 1,380.00 | -1.78% | 1,028,400 |
| Feb 12, 2026 | 1,355.00 | 1,445.00 | 1,345.00 | 1,405.00 | 1,405.00 | 4.46% | 3,790,400 |
| Feb 11, 2026 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.74% | 1,492,600 |
| Feb 10, 2026 | 1,355.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.37% | 1,289,000 |
| Feb 9, 2026 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,350.00 | - | 1,447,700 |
| Feb 6, 2026 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.37% | 1,643,200 |
| Feb 5, 2026 | 1,360.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.37% | 1,508,200 |
| Feb 4, 2026 | 1,345.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.37% | 3,052,800 |
| Feb 3, 2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,365.00 | 1.87% | 1,305,200 |
| Feb 2, 2026 | 1,370.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,340.00 | -1.83% | 3,130,100 |
| Jan 30, 2026 | 1,360.00 | 1,385.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.37% | 3,041,000 |
| Jan 29, 2026 | 1,380.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.45% | 5,497,000 |
| Jan 28, 2026 | 1,420.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,380.00 | -3.16% | 3,412,500 |
| Jan 27, 2026 | 1,410.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.06% | 1,265,500 |
| Jan 26, 2026 | 1,425.00 | 1,425.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.70% | 1,265,500 |
| Jan 23, 2026 | 1,415.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.71% | 967,900 |
| Jan 22, 2026 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 1,535,000 |
| Jan 21, 2026 | 1,445.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | -1.05% | 2,285,400 |
| Jan 20, 2026 | 1,445.00 | 1,465.00 | 1,415.00 | 1,425.00 | 1,425.00 | -1.38% | 2,400,400 |
| Jan 19, 2026 | 1,405.00 | 1,450.00 | 1,405.00 | 1,445.00 | 1,445.00 | 2.85% | 2,687,700 |
| Jan 15, 2026 | 1,415.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.71% | 1,783,300 |
| Jan 14, 2026 | 1,410.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | 0.71% | 1,423,300 |
| Jan 13, 2026 | 1,410.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.71% | 1,530,400 |
| Jan 12, 2026 | 1,425.00 | 1,430.00 | 1,395.00 | 1,415.00 | 1,415.00 | -0.70% | 2,792,200 |
| Jan 9, 2026 | 1,415.00 | 1,425.00 | 1,405.00 | 1,425.00 | 1,425.00 | 1.42% | 694,200 |
| Jan 8, 2026 | 1,445.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.43% | 1,863,800 |
| Jan 7, 2026 | 1,455.00 | 1,465.00 | 1,435.00 | 1,440.00 | 1,440.00 | -1.03% | 1,269,700 |
| Jan 6, 2026 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,455.00 | -2.02% | 1,575,400 |
| Jan 5, 2026 | 1,485.00 | 1,520.00 | 1,475.00 | 1,485.00 | 1,485.00 | - | 1,379,800 |
| Jan 2, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,485.00 | -4.19% | 1,115,500 |
| Dec 30, 2025 | 1,535.00 | 1,550.00 | 1,440.00 | 1,550.00 | 1,550.00 | 3.33% | 5,878,400 |
| Dec 29, 2025 | 1,415.00 | 1,500.00 | 1,415.00 | 1,500.00 | 1,500.00 | 6.01% | 2,842,900 |
| Dec 24, 2025 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.35% | 1,000,200 |
| Dec 23, 2025 | 1,430.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,420.00 | -0.35% | 706,200 |
| Dec 22, 2025 | 1,425.00 | 1,430.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.06% | 1,263,300 |
| Dec 19, 2025 | 1,410.00 | 1,415.00 | 1,395.00 | 1,410.00 | 1,410.00 | - | 872,300 |
| Dec 18, 2025 | 1,415.00 | 1,415.00 | 1,405.00 | 1,410.00 | 1,410.00 | - | 627,400 |
| Dec 17, 2025 | 1,395.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,410.00 | 1.81% | 855,000 |
| Dec 16, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.07% | 1,182,400 |
| Dec 15, 2025 | 1,380.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1.82% | 1,744,000 |
| Dec 12, 2025 | 1,405.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.14% | 1,774,000 |
| Dec 11, 2025 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,405.00 | -1.06% | 2,351,700 |
| Dec 10, 2025 | 1,410.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,404.00 | 1.07% | 1,136,500 |
| Dec 9, 2025 | 1,420.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,389.17 | -1.06% | 3,169,600 |
| Dec 8, 2025 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,404.00 | 0.35% | 2,186,600 |
| Dec 5, 2025 | 1,425.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,399.06 | -0.70% | 2,013,800 |
| Dec 4, 2025 | 1,430.00 | 1,440.00 | 1,420.00 | 1,425.00 | 1,408.94 | -0.35% | 2,339,400 |
| Dec 3, 2025 | 1,430.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,413.89 | 0.35% | 1,563,800 |
| Dec 2, 2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,408.94 | -0.35% | 721,000 |
| Dec 1, 2025 | 1,430.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,413.89 | - | 1,631,300 |
| Nov 28, 2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,413.89 | 0.35% | 551,200 |
| Nov 27, 2025 | 1,425.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,408.94 | -0.35% | 1,070,500 |
| Nov 26, 2025 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,413.89 | 1.42% | 956,000 |
| Nov 25, 2025 | 1,430.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,394.11 | -1.40% | 1,544,100 |
| Nov 24, 2025 | 1,420.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,413.89 | 0.70% | 1,805,400 |
| Nov 21, 2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,404.00 | -0.70% | 1,187,700 |
| Nov 20, 2025 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,413.89 | - | 888,300 |
| Nov 19, 2025 | 1,430.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,413.89 | - | 1,089,500 |
| Nov 18, 2025 | 1,425.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,413.89 | - | 776,500 |
| Nov 17, 2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,413.89 | 0.35% | 1,197,000 |
| Nov 14, 2025 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,408.94 | -0.70% | 2,646,700 |
| Nov 13, 2025 | 1,430.00 | 1,445.00 | 1,425.00 | 1,435.00 | 1,418.83 | -1.03% | 4,224,600 |
| Nov 12, 2025 | 1,450.00 | 1,455.00 | 1,425.00 | 1,450.00 | 1,433.66 | - | 2,282,100 |
| Nov 11, 2025 | 1,430.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,433.66 | 1.75% | 3,048,700 |
| Nov 10, 2025 | 1,420.00 | 1,460.00 | 1,420.00 | 1,425.00 | 1,408.94 | 0.35% | 1,037,800 |
| Nov 7, 2025 | 1,455.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,404.00 | -2.07% | 953,200 |
| Nov 6, 2025 | 1,410.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,433.66 | 2.84% | 2,075,600 |
| Nov 5, 2025 | 1,380.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,394.11 | 0.36% | 1,800,300 |
| Nov 4, 2025 | 1,445.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,389.17 | -2.43% | 3,364,900 |
| Nov 3, 2025 | 1,425.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,423.77 | 2.49% | 1,192,100 |
| Oct 31, 2025 | 1,465.00 | 1,465.00 | 1,400.00 | 1,405.00 | 1,389.17 | -3.77% | 4,447,900 |
| Oct 30, 2025 | 1,460.00 | 1,500.00 | 1,430.00 | 1,460.00 | 1,443.55 | -3.31% | 5,263,000 |
| Oct 29, 2025 | 1,515.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,492.99 | -0.33% | 2,181,800 |
| Oct 28, 2025 | 1,535.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,497.93 | -1.30% | 3,918,000 |
| Oct 27, 2025 | 1,540.00 | 1,545.00 | 1,510.00 | 1,535.00 | 1,517.70 | - | 2,737,300 |
| Oct 24, 2025 | 1,525.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,517.70 | 0.66% | 1,125,300 |
| Oct 23, 2025 | 1,550.00 | 1,575.00 | 1,525.00 | 1,525.00 | 1,507.82 | -1.61% | 2,929,900 |
| Oct 22, 2025 | 1,595.00 | 1,595.00 | 1,545.00 | 1,550.00 | 1,532.54 | -2.82% | 1,788,700 |
| Oct 21, 2025 | 1,595.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,577.03 | 0.31% | 1,910,400 |
| Oct 20, 2025 | 1,575.00 | 1,620.00 | 1,575.00 | 1,590.00 | 1,572.08 | 1.60% | 1,488,300 |
| Oct 17, 2025 | 1,580.00 | 1,605.00 | 1,540.00 | 1,565.00 | 1,547.37 | -0.63% | 2,910,900 |
| Oct 16, 2025 | 1,590.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,557.25 | -0.32% | 1,913,600 |
| Oct 15, 2025 | 1,580.00 | 1,610.00 | 1,570.00 | 1,580.00 | 1,562.20 | 0.96% | 2,500,900 |
| Oct 14, 2025 | 1,585.00 | 1,605.00 | 1,565.00 | 1,565.00 | 1,547.37 | -0.95% | 2,403,000 |
| Oct 13, 2025 | 1,595.00 | 1,665.00 | 1,560.00 | 1,580.00 | 1,562.20 | -0.94% | 5,823,500 |
| Oct 10, 2025 | 1,575.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,577.03 | 1.92% | 2,069,600 |
| Oct 9, 2025 | 1,520.00 | 1,600.00 | 1,520.00 | 1,565.00 | 1,547.37 | 2.96% | 4,603,300 |