PT Mastersystem Infotama Tbk (IDX:MSTI)
Indonesia
· Delayed Price · Currency is IDR 1,415.00
-10.00 (-0.70%)
At close: Dec 5, 2025
IDX:MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,425.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.70% | 2,013,800 |
| Dec 4, 2025 | 1,430.00 | 1,440.00 | 1,420.00 | 1,425.00 | 1,425.00 | -0.35% | 2,339,400 |
| Dec 3, 2025 | 1,430.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.35% | 1,563,800 |
| Dec 2, 2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,425.00 | -0.35% | 721,000 |
| Dec 1, 2025 | 1,430.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,430.00 | - | 1,631,300 |
| Nov 28, 2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.35% | 551,200 |
| Nov 27, 2025 | 1,425.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,425.00 | -0.35% | 1,070,500 |
| Nov 26, 2025 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.42% | 956,000 |
| Nov 25, 2025 | 1,430.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.40% | 1,544,100 |
| Nov 24, 2025 | 1,420.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.70% | 1,805,400 |
| Nov 21, 2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.70% | 1,187,700 |
| Nov 20, 2025 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,430.00 | - | 888,300 |
| Nov 19, 2025 | 1,430.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 1,089,500 |
| Nov 18, 2025 | 1,425.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,430.00 | - | 776,500 |
| Nov 17, 2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.35% | 1,197,000 |
| Nov 14, 2025 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,425.00 | -0.70% | 2,646,700 |
| Nov 13, 2025 | 1,430.00 | 1,445.00 | 1,425.00 | 1,435.00 | 1,435.00 | -1.03% | 4,224,600 |
| Nov 12, 2025 | 1,450.00 | 1,455.00 | 1,425.00 | 1,450.00 | 1,450.00 | - | 2,282,100 |
| Nov 11, 2025 | 1,430.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1.75% | 3,048,700 |
| Nov 10, 2025 | 1,420.00 | 1,460.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.35% | 1,037,800 |
| Nov 7, 2025 | 1,455.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.07% | 953,200 |
| Nov 6, 2025 | 1,410.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,450.00 | 2.84% | 2,075,600 |
| Nov 5, 2025 | 1,380.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,410.00 | 0.36% | 1,800,300 |
| Nov 4, 2025 | 1,445.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,405.00 | -2.43% | 3,364,900 |
| Nov 3, 2025 | 1,425.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,440.00 | 2.49% | 1,192,100 |
| Oct 31, 2025 | 1,465.00 | 1,465.00 | 1,400.00 | 1,405.00 | 1,405.00 | -3.77% | 4,447,900 |
| Oct 30, 2025 | 1,460.00 | 1,500.00 | 1,430.00 | 1,460.00 | 1,460.00 | -3.31% | 5,263,000 |
| Oct 29, 2025 | 1,515.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.33% | 2,181,800 |
| Oct 28, 2025 | 1,535.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,515.00 | -1.30% | 3,918,000 |
| Oct 27, 2025 | 1,540.00 | 1,545.00 | 1,510.00 | 1,535.00 | 1,535.00 | - | 2,737,300 |
| Oct 24, 2025 | 1,525.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.66% | 1,125,300 |
| Oct 23, 2025 | 1,550.00 | 1,575.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.61% | 2,929,900 |
| Oct 22, 2025 | 1,595.00 | 1,595.00 | 1,545.00 | 1,550.00 | 1,550.00 | -2.82% | 1,788,700 |
| Oct 21, 2025 | 1,595.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.31% | 1,910,400 |
| Oct 20, 2025 | 1,575.00 | 1,620.00 | 1,575.00 | 1,590.00 | 1,590.00 | 1.60% | 1,488,300 |
| Oct 17, 2025 | 1,580.00 | 1,605.00 | 1,540.00 | 1,565.00 | 1,565.00 | -0.63% | 2,910,900 |
| Oct 16, 2025 | 1,590.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.32% | 1,913,600 |
| Oct 15, 2025 | 1,580.00 | 1,610.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.96% | 2,500,900 |
| Oct 14, 2025 | 1,585.00 | 1,605.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.95% | 2,403,000 |
| Oct 13, 2025 | 1,595.00 | 1,665.00 | 1,560.00 | 1,580.00 | 1,580.00 | -0.94% | 5,823,500 |
| Oct 10, 2025 | 1,575.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,595.00 | 1.92% | 2,069,600 |
| Oct 9, 2025 | 1,520.00 | 1,600.00 | 1,520.00 | 1,565.00 | 1,565.00 | 2.96% | 4,603,300 |
| Oct 8, 2025 | 1,530.00 | 1,545.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.30% | 3,747,600 |
| Oct 7, 2025 | 1,535.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.65% | 1,808,300 |
| Oct 6, 2025 | 1,560.00 | 1,560.00 | 1,515.00 | 1,530.00 | 1,530.00 | -1.92% | 2,564,200 |
| Oct 3, 2025 | 1,595.00 | 1,615.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.19% | 2,004,300 |
| Oct 2, 2025 | 1,595.00 | 1,635.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.63% | 3,359,100 |
| Oct 1, 2025 | 1,565.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,585.00 | 1.28% | 1,566,500 |
| Sep 30, 2025 | 1,560.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,565.00 | 0.97% | 1,076,400 |
| Sep 29, 2025 | 1,545.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.65% | 878,000 |