PT Multisarana Intan Eduka Tbk (IDX:MSIE)
Indonesia · Delayed Price · Currency is IDR 85.00
+7.00 (8.97%)
Last updated: Jul 3, 2026, 11:26 AM WIB
IDX:MSIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 85.00 | 85.00 | 80.00 | 85.00 | - | 8.97% | 4,567,000 |
| Jul 2, 2026 | 70.00 | 78.00 | 66.00 | 78.00 | 78.00 | 9.86% | 5,626,600 |
| Jul 1, 2026 | 74.00 | 77.00 | 69.00 | 71.00 | 71.00 | -2.74% | 7,299,700 |
| Jun 30, 2026 | 78.00 | 79.00 | 71.00 | 73.00 | 73.00 | -6.41% | 1,845,800 |
| Jun 29, 2026 | 82.00 | 82.00 | 75.00 | 78.00 | 78.00 | -3.70% | 1,752,900 |
| Jun 26, 2026 | 90.00 | 90.00 | 80.00 | 81.00 | 81.00 | -6.90% | 2,953,300 |
| Jun 25, 2026 | 92.00 | 92.00 | 85.00 | 87.00 | 87.00 | -5.43% | 5,116,300 |
| Jun 24, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -3.16% | 1,063,800 |
| Jun 23, 2026 | 97.00 | 99.00 | 94.00 | 95.00 | 95.00 | -3.06% | 2,126,300 |
| Jun 22, 2026 | 100.00 | 105.00 | 98.00 | 98.00 | 98.00 | -6.67% | 5,124,800 |
| Jun 19, 2026 | 109.00 | 109.00 | 99.00 | 105.00 | 105.00 | -2.78% | 15,436,300 |
| Jun 18, 2026 | 127.00 | 127.00 | 106.00 | 108.00 | 108.00 | -6.90% | 10,243,900 |
| Jun 17, 2026 | 116.00 | 116.00 | 100.00 | 116.00 | 116.00 | 9.43% | 7,303,800 |
| Jun 15, 2026 | 97.00 | 106.00 | 97.00 | 106.00 | 106.00 | 9.28% | 2,905,900 |
| Jun 12, 2026 | 82.00 | 97.00 | 81.00 | 97.00 | 97.00 | 8.99% | 18,944,400 |
| Jun 11, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -9.18% | 8,885,200 |
| Jun 10, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -9.26% | 6,360,600 |
| Jun 9, 2026 | 90.00 | 108.00 | 90.00 | 108.00 | 108.00 | 9.09% | 35,357,300 |
| Jun 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -9.17% | 128,200 |
| Jun 5, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -9.92% | 571,900 |
| Jun 4, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -9.70% | 617,200 |
| Jun 3, 2026 | 162.00 | 162.00 | 134.00 | 134.00 | 134.00 | -9.46% | 18,682,900 |
| May 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 9.63% | 796,900 |
| May 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 9.76% | 1,938,900 |
| May 4, 2026 | 112.00 | 123.00 | 112.00 | 123.00 | 123.00 | 9.82% | 2,723,800 |
| Apr 30, 2026 | 112.00 | 112.00 | 103.00 | 112.00 | 112.00 | 9.80% | 49,050,600 |
| Apr 29, 2026 | 100.00 | 102.00 | 95.00 | 102.00 | 102.00 | 9.68% | 5,191,000 |
| Apr 28, 2026 | 85.00 | 93.00 | 80.00 | 93.00 | 93.00 | 9.41% | 14,318,000 |
| Apr 27, 2026 | 103.00 | 103.00 | 85.00 | 85.00 | 85.00 | -9.57% | 68,973,300 |
| Apr 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 12,431,500 |
| Apr 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 3,760,600 |
| Apr 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 6,467,400 |
| Apr 21, 2026 | 72.00 | 72.00 | 66.00 | 72.00 | 72.00 | 9.09% | 9,004,500 |
| Apr 20, 2026 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 10.00% | 8,455,100 |
| Apr 17, 2026 | 60.00 | 60.00 | 55.00 | 60.00 | 60.00 | 9.09% | 13,301,800 |
| Apr 16, 2026 | 51.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 14,813,500 |
| Apr 15, 2026 | 47.00 | 50.00 | 45.00 | 50.00 | 50.00 | 8.70% | 13,731,000 |
| Apr 14, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 1,294,700 |
| Apr 13, 2026 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | - | 685,800 |
| Apr 10, 2026 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 1,518,200 |
| Apr 9, 2026 | 47.00 | 48.00 | 44.00 | 46.00 | 46.00 | -2.13% | 2,522,600 |
| Apr 8, 2026 | 45.00 | 47.00 | 44.00 | 47.00 | 47.00 | 4.44% | 1,689,500 |
| Apr 7, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 529,200 |
| Apr 6, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | -2.17% | 1,096,400 |
| Apr 2, 2026 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | -2.13% | 3,637,600 |
| Apr 1, 2026 | 44.00 | 47.00 | 42.00 | 47.00 | 47.00 | 6.82% | 2,473,100 |
| Mar 31, 2026 | 41.00 | 44.00 | 39.00 | 44.00 | 44.00 | 7.32% | 1,441,700 |
| Mar 30, 2026 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | - | 332,000 |
| Mar 27, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | -2.38% | 1,101,600 |
| Mar 26, 2026 | 44.00 | 46.00 | 39.00 | 42.00 | 42.00 | -2.33% | 5,505,200 |