Efek Terdaftar

MASTERSYSTEM INFOTAMA Tbk, PT

Security name
MASTERSYSTEM INFOTAMA Tbk
Issuer
MASTERSYSTEM INFOTAMA Tbk, PT
ISIN Code
ID1000199102
Short Code
MSTI
Type
Saham Biasa
Listing Date
08 November 2023
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
470,823,600.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
3,138,823,600 (Total)
As of 2 May 2024
15.00% Scripless = 470,823,600.000
Local Percentage
10.85%
Foreign Percentage
4.15%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Nov 2023 0 1,690 1,390 1,450 1,892,324 289,350,509,000 80,287
09 Nov 2023 0 1,465 1,325 1,370 634,382 87,244,382,000 19,487
10 Nov 2023 0 1,430 1,360 1,370 148,159 20,444,544,000 7,283
13 Nov 2023 0 1,410 1,350 1,360 148,348 20,355,066,000 5,223
14 Nov 2023 0 1,400 1,355 1,385 138,754 19,093,783,500 4,035
15 Nov 2023 0 1,395 1,360 1,365 79,721 10,896,465,500 2,860
16 Nov 2023 0 1,375 1,350 1,360 114,886 15,580,035,500 2,641
17 Nov 2023 0 1,370 1,325 1,360 48,885 6,619,122,000 1,746
20 Nov 2023 0 1,360 1,345 1,360 81,145 10,970,078,500 2,583
21 Nov 2023 0 1,385 1,350 1,360 48,545 6,592,966,500 2,130
22 Nov 2023 0 1,385 1,350 1,360 29,801 4,039,420,000 1,021
24 Nov 2023 0 1,425 1,370 1,390 48,344 6,737,522,500 1,941
28 Nov 2023 0 1,390 1,370 1,370 22,006 3,020,982,500 972
29 Nov 2023 0 1,380 1,365 1,370 14,643 2,004,686,000 682
30 Nov 2023 0 1,375 1,355 1,370 26,636 3,627,334,500 964
01 Dec 2023 0 1,370 1,355 1,370 19,531 2,659,925,500 755
04 Dec 2023 0 1,375 1,355 1,360 47,948 6,523,213,500 1,031
05 Dec 2023 0 1,370 1,355 1,360 15,847 2,152,660,500 710
06 Dec 2023 0 1,365 1,350 1,360 44,673 6,047,690,500 794
07 Dec 2023 0 1,370 1,355 1,360 31,598 4,285,858,500 917
08 Dec 2023 0 1,360 1,355 1,360 19,234 2,607,762,500 686
11 Dec 2023 0 1,370 1,355 1,360 25,028 3,393,512,500 825
12 Dec 2023 0 1,360 1,355 1,360 25,538 3,461,339,000 1,478
13 Dec 2023 0 1,380 1,355 1,365 13,041 1,775,200,000 874
14 Dec 2023 0 1,360 1,350 1,355 48,415 6,551,687,500 1,036
15 Dec 2023 0 1,360 1,315 1,355 30,368 4,107,448,000 413
18 Dec 2023 0 1,355 1,340 1,350 32,742 4,410,885,500 569
19 Dec 2023 0 1,355 1,335 1,350 20,337 2,731,758,500 679
20 Dec 2023 0 1,355 1,335 1,350 25,003 3,355,994,500 575
21 Dec 2023 0 1,350 1,250 1,350 20,481 2,725,278,500 673
22 Dec 2023 0 1,350 1,330 1,350 14,978 2,012,209,000 339
27 Dec 2023 0 1,350 1,330 1,350 13,283 1,782,261,000 419
28 Dec 2023 0 1,350 1,325 1,350 19,403 2,590,313,000 409
29 Dec 2023 0 1,400 1,340 1,400 79,787 11,141,844,500 669
02 Jan 2024 0 1,380 1,350 1,350 4,843 657,203,500 449
03 Jan 2024 0 1,350 1,330 1,345 4,431 593,943,500 325
04 Jan 2024 0 1,355 1,335 1,350 4,004 537,762,000 355
05 Jan 2024 0 1,345 1,335 1,345 5,935 795,097,500 235
08 Jan 2024 0 1,345 1,325 1,345 11,382 1,522,286,500 450
09 Jan 2024 0 1,350 1,330 1,345 13,685 1,837,130,500 535
10 Jan 2024 0 1,360 1,345 1,345 7,763 1,050,347,500 268
11 Jan 2024 0 1,355 1,340 1,345 3,483 468,808,500 194
12 Jan 2024 0 1,350 1,335 1,350 7,614 1,022,716,500 303
15 Jan 2024 0 1,345 1,330 1,345 7,296 975,420,000 357
16 Jan 2024 0 1,345 1,335 1,345 2,921 391,087,000 217
17 Jan 2024 0 1,345 1,330 1,340 3,583 479,102,500 270
18 Jan 2024 0 1,345 1,325 1,345 4,639 619,292,000 253
19 Jan 2024 0 1,340 1,330 1,340 7,321 978,850,000 171
22 Jan 2024 0 1,340 1,320 1,340 7,003 930,527,000 310
23 Jan 2024 0 1,340 1,325 1,340 7,620 1,015,150,500 452
24 Jan 2024 0 1,340 1,330 1,340 4,495 599,942,000 385
25 Jan 2024 0 1,340 1,330 1,340 12,604 1,679,379,000 303
26 Jan 2024 0 1,340 1,330 1,340 3,562 475,444,500 144
29 Jan 2024 0 1,340 1,330 1,340 2,055 274,349,000 131
30 Jan 2024 0 1,340 1,330 1,340 10,331 1,379,712,500 367
31 Jan 2024 0 1,335 1,325 1,330 9,614 1,278,814,000 339
01 Feb 2024 0 1,330 1,315 1,330 20,608 2,730,210,000 783
02 Feb 2024 0 1,325 1,310 1,320 7,084 932,454,000 235
05 Feb 2024 0 1,320 1,290 1,320 40,984 5,340,588,000 404
06 Feb 2024 0 1,310 1,285 1,300 16,044 2,080,441,500 390
07 Feb 2024 0 1,305 1,280 1,300 17,402 2,254,234,000 431
12 Feb 2024 0 1,320 1,280 1,320 6,613 857,236,000 411
13 Feb 2024 0 1,320 1,290 1,320 4,303 563,419,000 440
15 Feb 2024 0 1,320 1,295 1,305 6,710 874,133,000 285
16 Feb 2024 0 1,300 1,260 1,300 36,317 4,644,339,000 758
19 Feb 2024 0 1,300 1,270 1,290 13,124 1,686,542,500 602
20 Feb 2024 0 1,295 1,265 1,275 14,462 1,855,620,000 485
21 Feb 2024 0 1,370 1,270 1,350 15,050 1,985,028,500 1,270
22 Feb 2024 0 1,350 1,310 1,345 6,971 928,807,500 384
23 Feb 2024 0 1,345 1,325 1,345 4,491 599,191,000 213
26 Feb 2024 0 1,350 1,315 1,340 6,300 836,887,000 193
27 Feb 2024 0 1,340 1,320 1,335 2,044 271,527,000 118
28 Feb 2024 0 1,335 1,315 1,335 1,580 209,412,000 122
29 Feb 2024 0 1,335 1,310 1,335 10,497 1,389,351,500 212
01 Mar 2024 0 1,335 1,300 1,310 13,114 1,717,525,000 399
04 Mar 2024 0 1,305 1,285 1,300 6,127 791,983,000 232
05 Mar 2024 0 1,300 1,285 1,300 1,294 167,534,500 95
06 Mar 2024 0 1,300 1,280 1,300 11,577 1,491,056,500 274
07 Mar 2024 0 1,300 1,285 1,295 11,590 1,494,901,000 310
08 Mar 2024 0 1,300 1,275 1,290 17,346 2,225,930,500 359
13 Mar 2024 0 1,290 1,275 1,285 11,805 1,512,340,000 281
14 Mar 2024 0 1,290 1,260 1,280 15,321 1,950,814,000 479
15 Mar 2024 0 1,285 1,255 1,280 10,398 1,320,853,000 396
18 Mar 2024 0 1,280 1,265 1,280 3,281 418,257,500 126
19 Mar 2024 0 1,275 1,225 1,225 10,117 1,268,735,500 496
20 Mar 2024 0 1,225 1,085 1,085 12,405 1,437,308,000 823
21 Mar 2024 0 1,290 1,095 1,180 22,637 2,711,927,000 1,030
22 Mar 2024 0 1,280 1,180 1,195 17,294 2,112,301,000 702
25 Mar 2024 0 1,250 1,170 1,230 3,751 451,266,500 241
26 Mar 2024 0 1,315 1,235 1,300 10,069 1,294,989,500 439
27 Mar 2024 0 1,440 1,320 1,435 31,835 4,407,368,000 1,220
28 Mar 2024 0 1,520 1,370 1,420 54,350 7,836,622,500 2,000
01 Apr 2024 0 1,480 1,385 1,415 11,516 1,642,830,000 789
02 Apr 2024 0 1,415 1,380 1,400 5,638 789,300,500 298
03 Apr 2024 0 1,410 1,385 1,390 5,653 786,732,500 232
04 Apr 2024 0 1,500 1,375 1,500 33,077 4,793,243,500 912
05 Apr 2024 0 1,570 1,465 1,520 23,657 3,615,547,500 1,000
16 Apr 2024 0 1,520 1,415 1,505 6,788 1,002,714,000 472
17 Apr 2024 0 1,550 1,395 1,445 6,697 969,532,000 496
18 Apr 2024 0 1,455 1,400 1,420 2,034 291,302,500 190
22 Apr 2024 0 1,415 1,355 1,380 3,629 502,017,000 310
23 Apr 2024 0 1,470 1,360 1,450 3,252 463,666,000 301
24 Apr 2024 0 1,515 1,450 1,455 3,711 543,012,000 727
25 Apr 2024 0 1,455 1,430 1,450 1,395 201,938,000 132
26 Apr 2024 0 1,490 1,435 1,445 2,279 330,515,500 419
29 Apr 2024 0 1,460 1,410 1,450 4,686 677,963,500 257
30 Apr 2024 0 1,570 1,470 1,490 30,778 4,719,365,000 807

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 May 2024 28 May 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online