Data Historical Harga Saham MSTI (PT. Mastersystem Infotama Tbk.)
Diketahui bahwa harga saham MSTI dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham MSTI ?
Estimasi harga satu lot saham MSTI berdasarkan harga saat ini adalah 1440 x 100 = Rp 144.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2025-05-28 |
O:
1435
H:
1490
L:
1430
C:
1440
|
15 (1.05%) | 13,233,400 | 19,056,096,000 | -0.35% |
| Tue 2025-05-27 |
O:
1415
H:
1450
L:
1410
C:
1425
|
10 (0.71%) | 4,257,300 | 6,066,652,500 | -0.70% |
| Mon 2025-05-26 |
O:
1425
H:
1425
L:
1405
C:
1415
|
-5 (-0.35%) | 3,242,000 | 4,587,430,000 | 0.71% |
| Fri 2025-05-23 |
O:
1420
H:
1430
L:
1415
C:
1420
|
-5 (-0.35%) | 2,581,900 | 3,666,298,000 | 0.00% |
| Thu 2025-05-22 |
O:
1420
H:
1445
L:
1415
C:
1425
|
5 (0.35%) | 3,136,300 | 4,469,227,500 | -0.35% |
| Wed 2025-05-21 |
O:
1410
H:
1420
L:
1400
C:
1420
|
15 (1.07%) | 2,383,700 | 3,384,854,000 | -0.70% |
| Tue 2025-05-20 |
O:
1420
H:
1430
L:
1405
C:
1405
|
-15 (-1.06%) | 3,798,900 | 5,337,454,500 | 1.07% |
| Mon 2025-05-19 |
O:
1415
H:
1435
L:
1415
C:
1420
|
5 (0.35%) | 1,399,400 | 1,987,148,000 | -0.35% |
| Fri 2025-05-16 |
O:
1435
H:
1450
L:
1405
C:
1415
|
-20 (-1.39%) | 3,141,500 | 4,445,222,500 | 1.41% |
| Thu 2025-05-15 |
O:
1450
H:
1460
L:
1430
C:
1435
|
-15 (-1.03%) | 1,319,000 | 1,892,765,000 | 1.05% |
| Wed 2025-05-14 |
O:
1430
H:
1455
L:
1430
C:
1450
|
25 (1.75%) | 495,800 | 718,910,000 | -1.38% |
| Fri 2025-05-09 |
O:
1460
H:
1475
L:
1410
C:
1425
|
-35 (-2.40%) | 997,800 | 1,421,865,000 | 2.46% |
| Thu 2025-05-08 |
O:
1485
H:
1485
L:
1450
C:
1460
|
0 (0.00%) | 524,900 | 766,354,000 | 1.71% |
| Wed 2025-05-07 |
O:
1465
H:
1485
L:
1445
C:
1460
|
5 (0.34%) | 940,400 | 1,372,984,000 | 0.34% |
| Tue 2025-05-06 |
O:
1460
H:
1480
L:
1450
C:
1455
|
0 (0.00%) | 366,600 | 533,403,000 | 0.34% |
| Mon 2025-05-05 |
O:
1445
H:
1475
L:
1440
C:
1455
|
10 (0.69%) | 881,800 | 1,283,019,000 | -0.69% |
| Fri 2025-05-02 |
O:
1450
H:
1465
L:
1445
C:
1445
|
-5 (-0.34%) | 358,500 | 518,032,500 | 0.35% |
| Wed 2025-04-30 |
O:
1440
H:
1460
L:
1440
C:
1450
|
15 (1.05%) | 680,500 | 986,725,000 | -0.69% |
| Tue 2025-04-29 |
O:
1460
H:
1460
L:
1435
C:
1435
|
-5 (-0.35%) | 611,800 | 877,933,000 | 1.74% |
| Mon 2025-04-28 |
O:
1440
H:
1460
L:
1435
C:
1440
|
0 (0.00%) | 2,424,400 | 3,491,136,000 | 0.00% |
