PT Mastersystem Infotama Tbk(ID:MSTI)
Rp1,110.00-15.00 (-1.33%)
ID:MSTI
PT Mastersystem Infotama Tbk historical prices
Rp1,110.00
At close:-15.00 (-1.33%)
PT Mastersystem Infotama Tbk (MSTI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | -1.33% | 1,437,900 | 1.14 |
| Nov 10, 2026 | 1,110.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | +0.90% | 1,511,600 | 1.20 |
| Nov 09, 2026 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.45% | 1,534,500 | 1.23 |
| Nov 06, 2026 | 1,120.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,115.00 | -0.45% | 1,047,700 | 0.85 |
| Nov 05, 2026 | 1,115.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | +0.90% | 551,700 | 0.44 |
| Nov 04, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.33% | 1,023,900 | 0.82 |
| Nov 03, 2026 | 1,170.00 | 1,185.00 | 1,105.00 | 1,125.00 | 1,125.00 | -3.85% | 1,346,800 | 1.09 |
| Nov 02, 2026 | 1,170.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 0.00% | 593,000 | 0.48 |
| Oct 30, 2026 | 1,180.00 | 1,180.00 | 1,115.00 | 1,170.00 | 1,170.00 | -2.09% | 2,769,000 | 2.29 |
| Oct 29, 2026 | 1,210.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,195.00 | -1.24% | 621,900 | 0.51 |
| Oct 28, 2026 | 1,190.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,210.00 | +1.68% | 707,800 | 0.58 |
| Oct 27, 2026 | 1,190.00 | 1,245.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.00% | 1,370,000 | 1.13 |
| Oct 26, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,190.00 | 1,190.00 | -3.64% | 1,435,100 | 1.20 |
| Oct 23, 2026 | 1,225.00 | 1,265.00 | 1,225.00 | 1,235.00 | 1,235.00 | +0.41% | 714,700 | 0.59 |
| Oct 22, 2026 | 1,200.00 | 1,245.00 | 1,200.00 | 1,230.00 | 1,230.00 | +0.82% | 1,368,600 | 1.11 |
| Oct 21, 2026 | 1,240.00 | 1,260.00 | 1,205.00 | 1,220.00 | 1,220.00 | +2.09% | 1,691,400 | 1.39 |
| Oct 20, 2026 | 1,160.00 | 1,215.00 | 1,155.00 | 1,195.00 | 1,195.00 | +6.70% | 1,409,200 | 1.16 |
| Oct 19, 2026 | 1,165.00 | 1,200.00 | 1,100.00 | 1,120.00 | 1,120.00 | -3.86% | 2,096,800 | 1.74 |
| Oct 16, 2026 | 1,250.00 | 1,275.00 | 1,130.00 | 1,165.00 | 1,165.00 | -11.07% | 2,602,500 | 2.21 |
| Oct 15, 2026 | 1,325.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,310.00 | -1.13% | 824,100 | 0.70 |
| Oct 14, 2026 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | +0.38% | 542,600 | 0.46 |
| Oct 13, 2026 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.00% | 385,300 | 0.32 |
| Oct 12, 2026 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.00% | 574,600 | 0.48 |
| Oct 09, 2026 | 1,330.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 989,500 | 0.83 |
| Oct 08, 2026 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.00% | 629,400 | 0.53 |
| Oct 07, 2026 | 1,325.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | +0.38% | 347,400 | 0.29 |
| Oct 06, 2026 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.00% | 421,700 | 0.35 |
| Oct 05, 2026 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | +0.38% | 989,300 | 0.82 |
| Oct 02, 2026 | 1,330.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.75% | 614,600 | 0.50 |
| Oct 01, 2026 | 1,355.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,330.00 | -1.85% | 657,300 | 0.53 |
| Sep 30, 2026 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,355.00 | +1.12% | 399,700 | 0.32 |
| Sep 29, 2026 | 1,340.00 | 1,355.00 | 1,315.00 | 1,340.00 | 1,340.00 | 0.00% | 719,000 | 0.58 |
| Sep 28, 2026 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.37% | 787,900 | 0.63 |
| Sep 25, 2026 | 1,355.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.74% | 650,400 | 0.52 |
| Sep 24, 2026 | 1,380.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.17% | 649,200 | 0.52 |
| Sep 23, 2026 | 1,350.00 | 1,395.00 | 1,340.00 | 1,385.00 | 1,385.00 | +2.59% | 1,353,600 | 1.09 |
| Sep 22, 2026 | 1,360.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.00% | 867,600 | 0.70 |
| Sep 21, 2026 | 1,360.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.74% | 475,500 | 0.38 |
| Sep 18, 2026 | 1,345.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | +1.12% | 843,500 | 0.68 |
| Sep 17, 2026 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.74% | 666,900 | 0.54 |
| Sep 16, 2026 | 1,365.00 | 1,370.00 | 1,345.00 | 1,355.00 | 1,355.00 | +0.37% | 944,200 | 0.76 |
| Sep 15, 2026 | 1,355.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,350.00 | -0.37% | 818,300 | 0.66 |
| Sep 14, 2026 | 1,365.00 | 1,370.00 | 1,345.00 | 1,355.00 | 1,355.00 | -0.73% | 1,046,900 | 0.84 |
| Sep 11, 2026 | 1,385.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.44% | 1,409,800 | 1.15 |
| Sep 10, 2026 | 1,420.00 | 1,430.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.72% | 3,791,600 | 3.18 |
| Sep 09, 2026 | 1,360.00 | 1,450.00 | 1,350.00 | 1,395.00 | 1,395.00 | +3.33% | 7,156,600 | 6.50 |
| Sep 08, 2026 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | +0.75% | 2,030,400 | 1.84 |
| Sep 07, 2026 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 1,295,300 | 1.16 |
| Sep 04, 2026 | 1,355.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.37% | 1,427,500 | 1.27 |
| Sep 03, 2026 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,355.00 | +1.12% | 1,731,100 | 1.53 |
