Stock listing
IDX:MSTI PT Mastersystem Infotama Tbk Saham
Home listing (IDX) of PT Mastersystem Infotama Tbk
Follow PT Mastersystem Infotama Tbk into a list and get an email when it puts out news.
Share price · IDX:MSTI
1,170.00 IDR -25.00 (-2.1%)
Close on Oct 30, 2026
- Day range
- 1,115.00 – 1,180.00 IDROct 30, 2026
- Volume
- 2.77M sharesOct 30, 2026
- Market cap
- 3.67T IDRAt the close on Oct 30, 2026 · price × 3.14B shares outstanding
- 52-week range
- 1,100.00 – 1,550.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.60B IDRMedian day 944,200 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:MSTI · Home | 1,170.00 IDR | -25.00 (-2.1%) | 2,769,000 | 1,180.00 | 1,180.00 | 1,115.00 | 1,195.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MSTI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,170.00 | -25.00 | -2.1% | 1,180.00 | 1,180.00 | 1,115.00 | 2,769,000 | |
| 1,195.00 | -15.00 | -1.2% | 1,210.00 | 1,215.00 | 1,190.00 | 621,900 | |
| 1,210.00 | +20.00 | +1.7% | 1,190.00 | 1,220.00 | 1,180.00 | 707,800 | |
| 1,190.00 | 0.00 | 0.0% | 1,190.00 | 1,245.00 | 1,180.00 | 1,370,000 | |
| 1,190.00 | -45.00 | -3.6% | 1,240.00 | 1,240.00 | 1,180.00 | 1,435,100 | |
| 1,235.00 | +5.00 | +0.4% | 1,225.00 | 1,265.00 | 1,225.00 | 714,700 | |
| 1,230.00 | +10.00 | +0.8% | 1,200.00 | 1,245.00 | 1,200.00 | 1,368,600 | |
| 1,220.00 | +25.00 | +2.1% | 1,240.00 | 1,260.00 | 1,205.00 | 1,691,400 | |
| 1,195.00 | +75.00 | +6.7% | 1,160.00 | 1,215.00 | 1,155.00 | 1,409,200 | |
| 1,120.00 | -45.00 | -3.9% | 1,165.00 | 1,200.00 | 1,100.00 | 2,096,800 | |
| 1,165.00 | -145.00 | -11.1% | 1,250.00 | 1,275.00 | 1,130.00 | 2,742,800 | |
| 1,310.00 | -15.00 | -1.1% | 1,325.00 | 1,325.00 | 1,295.00 | 824,100 | |
| 1,325.00 | +5.00 | +0.4% | 1,320.00 | 1,325.00 | 1,320.00 | 542,600 | |
| 1,320.00 | 0.00 | 0.0% | 1,320.00 | 1,325.00 | 1,310.00 | 385,300 | |
| 1,320.00 | 0.00 | 0.0% | 1,320.00 | 1,330.00 | 1,310.00 | 574,600 | |
| 1,320.00 | -10.00 | -0.8% | 1,330.00 | 1,335.00 | 1,320.00 | 989,500 | |
| 1,330.00 | 0.00 | 0.0% | 1,330.00 | 1,330.00 | 1,315.00 | 629,400 | |
| 1,330.00 | +5.00 | +0.4% | 1,325.00 | 1,330.00 | 1,320.00 | 347,400 | |
| 1,325.00 | 0.00 | 0.0% | 1,325.00 | 1,330.00 | 1,320.00 | 421,700 | |
| 1,325.00 | +5.00 | +0.4% | 1,325.00 | 1,330.00 | 1,310.00 | 989,300 | |
| 1,320.00 | -10.00 | -0.8% | 1,330.00 | 1,330.00 | 1,315.00 | 614,600 | |
| 1,330.00 | -25.00 | -1.8% | 1,355.00 | 1,355.00 | 1,315.00 | 657,300 | |
| 1,355.00 | +15.00 | +1.1% | 1,355.00 | 1,360.00 | 1,340.00 | 399,700 | |
| 1,340.00 | 0.00 | 0.0% | 1,340.00 | 1,355.00 | 1,315.00 | 719,000 | |
| 1,340.00 | -5.00 | -0.4% | 1,345.00 | 1,350.00 | 1,335.00 | 787,900 | |
| 1,345.00 | -10.00 | -0.7% | 1,355.00 | 1,360.00 | 1,340.00 | 650,400 | |
| 1,355.00 | -30.00 | -2.2% | 1,380.00 | 1,380.00 | 1,355.00 | 649,200 | |
| 1,385.00 | +35.00 | +2.6% | 1,350.00 | 1,395.00 | 1,340.00 | 1,353,600 | |
| 1,350.00 | 0.00 | 0.0% | 1,360.00 | 1,365.00 | 1,335.00 | 867,600 | |
| 1,350.00 | -10.00 | -0.7% | 1,360.00 | 1,360.00 | 1,345.00 | 475,500 | |
| 1,360.00 | +15.00 | +1.1% | 1,345.00 | 1,365.00 | 1,345.00 | 843,500 | |
| 1,345.00 | -10.00 | -0.7% | 1,360.00 | 1,360.00 | 1,345.00 | 666,900 | |
| 1,355.00 | +5.00 | +0.4% | 1,365.00 | 1,370.00 | 1,345.00 | 944,200 | |
| 1,350.00 | -5.00 | -0.4% | 1,355.00 | 1,370.00 | 1,335.00 | 818,300 | |
| 1,355.00 | -10.00 | -0.7% | 1,365.00 | 1,370.00 | 1,345.00 | 1,046,900 | |
| 1,365.00 | -20.00 | -1.4% | 1,385.00 | 1,385.00 | 1,355.00 | 1,409,800 | |
| 1,385.00 | -10.00 | -0.7% | 1,420.00 | 1,430.00 | 1,385.00 | 3,791,600 | |
| 1,395.00 | +45.00 | +3.3% | 1,360.00 | 1,450.00 | 1,350.00 | 7,156,600 | |
| 1,350.00 | +10.00 | +0.7% | 1,355.00 | 1,365.00 | 1,345.00 | 2,030,400 | |
| 1,340.00 | -10.00 | -0.7% | 1,355.00 | 1,360.00 | 1,340.00 | 1,295,300 | |
| 1,350.00 | -5.00 | -0.4% | 1,355.00 | 1,375.00 | 1,340.00 | 1,427,500 | |
| 1,355.00 | +15.00 | +1.1% | 1,355.00 | 1,360.00 | 1,340.00 | 1,731,100 | |
| 1,340.00 | -20.00 | -1.5% | 1,365.00 | 1,375.00 | 1,340.00 | 1,732,100 | |
| 1,360.00 | +25.00 | +1.9% | 1,335.00 | 1,395.00 | 1,335.00 | 2,782,600 | |
| 1,335.00 | -10.00 | -0.7% | 1,355.00 | 1,365.00 | 1,330.00 | 1,017,300 | |
| 1,345.00 | -5.00 | -0.4% | 1,350.00 | 1,360.00 | 1,325.00 | 1,056,800 | |
| 1,350.00 | +15.00 | +1.1% | 1,335.00 | 1,350.00 | 1,325.00 | 1,179,300 | |
| 1,335.00 | -5.00 | -0.4% | 1,340.00 | 1,350.00 | 1,320.00 | 1,047,300 | |
| 1,340.00 | 0.00 | 0.0% | 1,340.00 | 1,340.00 | 1,340.00 | 0 | |
| 1,340.00 | +10.00 | +0.8% | 1,330.00 | 1,345.00 | 1,325.00 | 788,800 | |
| 1,330.00 | -10.00 | -0.7% | 1,340.00 | 1,340.00 | 1,330.00 | 747,500 | |
| 1,340.00 | +20.00 | +1.5% | 1,320.00 | 1,345.00 | 1,320.00 | 1,312,600 | |
| 1,320.00 | 0.00 | 0.0% | 1,320.00 | 1,365.00 | 1,315.00 | 4,509,600 | |
| 1,320.00 | 0.00 | 0.0% | 1,315.00 | 1,325.00 | 1,310.00 | 2,437,700 | |
| 1,320.00 | 0.00 | 0.0% | 1,320.00 | 1,320.00 | 1,320.00 | 0 | |
| 1,320.00 | +5.00 | +0.4% | 1,315.00 | 1,320.00 | 1,310.00 | 653,600 | |
| 1,315.00 | 0.00 | 0.0% | 1,320.00 | 1,320.00 | 1,310.00 | 1,098,900 | |
| 1,315.00 | -5.00 | -0.4% | 1,320.00 | 1,325.00 | 1,310.00 | 741,400 | |
| 1,320.00 | -5.00 | -0.4% | 1,330.00 | 1,335.00 | 1,315.00 | 612,300 | |
| 1,325.00 | -15.00 | -1.1% | 1,335.00 | 1,345.00 | 1,320.00 | 1,073,400 | |
| 1,340.00 | +15.00 | +1.1% | 1,335.00 | 1,350.00 | 1,330.00 | 726,100 | |
| 1,325.00 | -15.00 | -1.1% | 1,340.00 | 1,350.00 | 1,325.00 | 991,100 | |
| 1,340.00 | +20.00 | +1.5% | 1,330.00 | 1,350.00 | 1,325.00 | 988,500 | |
| 1,320.00 | +5.00 | +0.4% | 1,315.00 | 1,335.00 | 1,315.00 | 672,800 | |
| 1,315.00 | -15.00 | -1.1% | 1,335.00 | 1,355.00 | 1,310.00 | 892,200 | |
| 1,330.00 | 0.00 | 0.0% | 1,330.00 | 1,360.00 | 1,315.00 | 654,600 | |
| 1,330.00 | +20.00 | +1.5% | 1,315.00 | 1,335.00 | 1,310.00 | 993,500 |
- Ticker
- IDX:MSTI
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 1,330.00 (0.0%) on Oct 8, 2026
Disclosure of Information in Connection with the Results of the Implementation of Management and Employee Stock Option Program (MESOP) Phase I PT Mastersystem Infotama Tbk (MSTI)
Jun 24, 2026
Closed 1,230.00 (+2.5%) on Jun 25, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 29, 2026
Closed 1,365.00 (0.0%) on Jun 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 29, 2026
Closed 1,365.00 (0.0%) on Jun 1, 2026
Advertisement Submission
Apr 30, 2026
Closed 1,350.00 (-3.2%) on Apr 30, 2026
Invitation of Annual General Meeting of Shareholders
Apr 29, 2026
Closed 1,350.00 (-3.2%) on Apr 30, 2026
Submission of Annual And Sustainability Report
Apr 27, 2026
Closed 1,390.00 (+1.8%) on Apr 28, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 15, 2026
Closed 1,425.00 (+0.7%) on Apr 16, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Feb 5, 2026
Closed 1,350.00 (-0.4%) on Feb 6, 2026
PT Mastersystem Infotama Tbk on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 7, 2026 · oldest 2026
Where PT Mastersystem Infotama Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:MSTI · Home listing · This page | IDX | Indonesia | IDR |
| OTC:MSYSF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Mastersystem Infotama Tbk.