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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

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
02 May 2024 0 1,550 1,430 1,480 9,727 1,423,806,500 260
03 May 2024 0 1,510 1,460 1,505 16,729 2,510,978,500 550
06 May 2024 0 1,505 1,480 1,490 2,948 440,041,000 200
07 May 2024 0 1,550 1,490 1,510 15,055 2,286,294,500 353
08 May 2024 0 1,520 1,495 1,515 4,288 643,992,500 159
13 May 2024 0 1,530 1,500 1,500 1,537 231,207,500 155
15 May 2024 0 1,530 1,460 1,460 11,879 1,785,956,000 515
16 May 2024 0 1,515 1,425 1,500 10,065 1,505,480,000 728
17 May 2024 0 1,500 1,470 1,500 20,977 3,138,061,500 1,229
20 May 2024 0 1,500 1,440 1,440 20,833 3,031,176,500 663
21 May 2024 0 1,470 1,405 1,425 9,424 1,360,280,000 402
22 May 2024 0 1,440 1,400 1,425 5,255 742,179,500 142
27 May 2024 0 1,590 1,475 1,530 29,281 4,538,228,500 1,424
28 May 2024 0 1,545 1,495 1,500 25,136 3,811,468,500 844
30 May 2024 0 1,560 1,505 1,560 10,922 1,682,721,500 1,073
31 May 2024 0 1,575 1,520 1,530 19,067 2,921,434,500 616
03 Jun 2024 0 1,555 1,530 1,540 10,700 1,651,128,000 260
04 Jun 2024 0 1,550 1,500 1,530 13,342 2,054,231,500 411
05 Jun 2024 0 1,545 1,505 1,535 23,111 3,554,491,500 574
06 Jun 2024 0 1,555 1,465 1,540 38,548 5,809,312,500 1,602
07 Jun 2024 0 1,565 1,495 1,500 14,574 2,199,369,000 949
10 Jun 2024 0 1,535 1,470 1,480 8,392 1,254,794,000 666
11 Jun 2024 0 1,500 1,465 1,470 15,902 2,341,053,500 283
12 Jun 2024 0 1,485 1,450 1,460 3,975 584,820,500 451
13 Jun 2024 0 1,485 1,455 1,470 2,610 382,529,500 165
14 Jun 2024 0 1,470 1,450 1,460 1,026 149,903,000 168
19 Jun 2024 0 1,470 1,450 1,450 14,546 2,110,362,000 268
20 Jun 2024 0 1,525 1,420 1,500 29,396 4,390,062,500 654
21 Jun 2024 0 1,550 1,480 1,500 16,571 2,491,898,000 755
24 Jun 2024 0 1,500 1,465 1,465 2,086 308,740,000 290
25 Jun 2024 0 1,490 1,465 1,470 1,034 152,518,500 165
26 Jun 2024 0 1,475 1,460 1,465 7,396 1,086,728,000 198
27 Jun 2024 0 1,480 1,465 1,470 955 140,508,500 146
28 Jun 2024 0 1,480 1,440 1,445 6,911 1,004,969,500 836
01 Jul 2024 0 1,475 1,435 1,445 16,472 2,377,565,500 1,139
02 Jul 2024 0 1,450 1,435 1,445 6,029 868,591,500 110
03 Jul 2024 0 1,475 1,445 1,450 3,643 529,661,000 276
04 Jul 2024 0 1,470 1,390 1,400 19,393 2,742,937,000 1,126
05 Jul 2024 0 1,430 1,370 1,390 30,093 4,168,864,500 1,156
08 Jul 2024 0 1,440 1,390 1,440 6,180 872,392,000 505
10 Jul 2024 0 1,465 1,420 1,435 10,130 1,458,935,500 585
11 Jul 2024 0 1,445 1,415 1,420 22,774 3,256,040,000 191
12 Jul 2024 0 1,545 1,420 1,470 9,204 1,373,616,500 507
15 Jul 2024 0 1,655 1,470 1,585 59,181 9,410,160,000 1,880
16 Jul 2024 0 1,610 1,560 1,565 7,840 1,234,308,000 429
17 Jul 2024 0 1,605 1,555 1,570 8,798 1,392,167,500 333
18 Jul 2024 0 1,570 1,555 1,560 11,447 1,788,475,500 291
19 Jul 2024 0 1,570 1,545 1,560 12,514 1,949,038,000 207
22 Jul 2024 0 1,585 1,530 1,575 12,313 1,930,231,500 291
23 Jul 2024 0 1,585 1,560 1,560 2,642 413,666,000 123
24 Jul 2024 0 1,575 1,545 1,560 3,436 535,176,500 182
25 Jul 2024 0 1,580 1,550 1,580 2,258 354,915,500 147
26 Jul 2024 0 1,585 1,570 1,570 3,764 593,849,000 225
29 Jul 2024 0 1,585 1,555 1,560 2,695 420,535,000 150
30 Jul 2024 0 1,560 1,500 1,515 28,916 4,386,542,000 1,779
31 Jul 2024 0 1,525 1,470 1,495 22,275 3,323,125,000 1,615
01 Aug 2024 0 1,545 1,470 1,535 11,848 1,779,091,000 1,951
02 Aug 2024 0 1,585 1,500 1,535 19,247 2,965,695,000 3,149
05 Aug 2024 0 1,535 1,500 1,500 12,119 1,848,253,500 1,945
06 Aug 2024 0 1,510 1,470 1,490 10,777 1,606,295,500 976
07 Aug 2024 0 1,575 1,470 1,490 2,700 402,947,000 327
08 Aug 2024 0 1,595 1,490 1,530 30,994 4,789,967,500 2,098
09 Aug 2024 0 1,565 1,540 1,550 6,564 1,020,095,000 392
12 Aug 2024 1,560 1,640 1,540 1,600 11,879 1,891,313,000 735
13 Aug 2024 1,600 1,925 1,590 1,695 48,827 8,568,521,000 2,838
14 Aug 2024 1,700 1,725 1,615 1,660 23,978 3,973,359,000 1,608
15 Aug 2024 1,660 1,720 1,615 1,655 11,398 1,894,266,000 755
16 Aug 2024 1,655 1,755 1,650 1,730 23,850 4,098,282,500 1,173
19 Aug 2024 1,730 1,740 1,665 1,710 26,848 4,561,970,000 1,094
20 Aug 2024 1,710 1,730 1,670 1,685 6,503 1,098,642,500 384
21 Aug 2024 1,685 1,690 1,655 1,675 3,988 665,133,500 381
22 Aug 2024 1,665 1,710 1,640 1,655 6,557 1,092,705,500 1,699
26 Aug 2024 1,645 1,675 1,620 1,670 3,858 638,111,500 386
27 Aug 2024 1,670 1,690 1,655 1,670 4,716 785,424,500 351
28 Aug 2024 1,680 1,700 1,665 1,690 17,214 2,906,049,500 454
29 Aug 2024 1,690 1,690 1,610 1,650 12,243 2,015,068,000 880
26 Sep 2024 1,510 1,530 1,485 1,530 9,992 1,504,699,500 882
27 Sep 2024 1,535 1,610 1,525 1,600 7,769 1,222,895,000 508
30 Sep 2024 1,600 1,600 1,570 1,580 4,497 711,267,500 301
01 Oct 2024 1,580 1,605 1,575 1,600 11,115 1,773,482,500 258
02 Oct 2024 1,600 1,635 1,580 1,600 50,207 8,047,779,500 586
03 Oct 2024 1,600 1,600 1,565 1,595 5,023 797,401,500 167
04 Oct 2024 1,595 1,605 1,585 1,585 2,157 344,232,500 156
07 Oct 2024 1,585 1,585 1,550 1,550 4,469 698,444,000 236
08 Oct 2024 1,550 1,565 1,550 1,550 1,844 285,955,000 75
09 Oct 2024 1,550 1,560 1,525 1,560 4,398 679,376,500 300
10 Oct 2024 1,565 1,570 1,545 1,565 1,189 184,908,500 142
11 Oct 2024 1,565 1,580 1,555 1,575 683 106,902,500 44
14 Oct 2024 1,575 1,585 1,550 1,575 1,116 174,668,000 143

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MSTI : 99.84 IDR) 05 Jun 2024 07 Jun 2024 28 Jun 2024 Active
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