PT Multisarana Intan Eduka Tbk (IDX:MSIE)
Indonesia · Delayed Price · Currency is IDR 120.00
-6.00 (-4.76%)
Last updated: Sep 2, 2026, 11:59 AM WIB
IDX:MSIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 126.00 | 126.00 | 115.00 | 126.00 | 126.00 | 9.57% | 3,584,200 |
| Aug 31, 2026 | 115.00 | 115.00 | 107.00 | 115.00 | 115.00 | 9.52% | 6,937,100 |
| Aug 28, 2026 | 96.00 | 105.00 | 94.00 | 105.00 | 105.00 | 9.38% | 19,719,700 |
| Aug 27, 2026 | 97.00 | 97.00 | 92.00 | 96.00 | 96.00 | - | 3,957,900 |
| Aug 26, 2026 | 94.00 | 98.00 | 86.00 | 96.00 | 96.00 | 2.13% | 22,399,700 |
| Aug 24, 2026 | 93.00 | 95.00 | 91.00 | 94.00 | 94.00 | - | 1,427,500 |
| Aug 21, 2026 | 98.00 | 98.00 | 90.00 | 94.00 | 94.00 | -3.09% | 8,589,000 |
| Aug 20, 2026 | 94.00 | 99.00 | 93.00 | 97.00 | 97.00 | 2.11% | 6,272,300 |
| Aug 19, 2026 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 1,900,300 |
| Aug 18, 2026 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 4,675,300 |
| Aug 14, 2026 | 97.00 | 99.00 | 95.00 | 98.00 | 98.00 | 1.03% | 1,548,600 |
| Aug 13, 2026 | 99.00 | 102.00 | 96.00 | 97.00 | 97.00 | -1.02% | 7,221,300 |
| Aug 12, 2026 | 94.00 | 102.00 | 93.00 | 98.00 | 98.00 | 4.26% | 16,712,300 |
| Aug 11, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 2,010,100 |
| Aug 10, 2026 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | -3.09% | 2,611,200 |
| Aug 7, 2026 | 98.00 | 98.00 | 94.00 | 97.00 | 97.00 | - | 2,686,700 |
| Aug 6, 2026 | 102.00 | 103.00 | 97.00 | 97.00 | 97.00 | -4.90% | 13,105,700 |
| Aug 5, 2026 | 99.00 | 106.00 | 96.00 | 102.00 | 102.00 | 4.08% | 13,496,000 |
| Aug 4, 2026 | 95.00 | 103.00 | 94.00 | 98.00 | 98.00 | 3.16% | 24,096,200 |
| Aug 3, 2026 | 96.00 | 97.00 | 90.00 | 95.00 | 95.00 | -1.04% | 9,501,100 |
| Jul 31, 2026 | 102.00 | 103.00 | 94.00 | 96.00 | 96.00 | -6.80% | 11,949,700 |
| Jul 30, 2026 | 99.00 | 103.00 | 97.00 | 103.00 | 103.00 | 9.57% | 21,746,600 |
| Jul 29, 2026 | 86.00 | 94.00 | 86.00 | 94.00 | 94.00 | 9.30% | 20,830,500 |
| Jul 28, 2026 | 80.00 | 86.00 | 79.00 | 86.00 | 86.00 | 8.86% | 12,560,600 |
| Jul 27, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 983,900 |
| Jul 24, 2026 | 80.00 | 81.00 | 76.00 | 79.00 | 79.00 | -2.47% | 3,459,700 |
| Jul 23, 2026 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 2,005,400 |
| Jul 22, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 1,376,700 |
| Jul 21, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 1,979,900 |
| Jul 20, 2026 | 82.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.22% | 2,289,900 |
| Jul 17, 2026 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | -2.38% | 3,913,600 |
| Jul 16, 2026 | 88.00 | 88.00 | 83.00 | 84.00 | 84.00 | -2.33% | 2,749,200 |
| Jul 15, 2026 | 85.00 | 91.00 | 84.00 | 86.00 | 86.00 | 2.38% | 10,165,700 |
| Jul 14, 2026 | 85.00 | 90.00 | 83.00 | 84.00 | 84.00 | -2.33% | 1,543,600 |
| Jul 13, 2026 | 86.00 | 88.00 | 83.00 | 86.00 | 86.00 | - | 923,800 |
| Jul 10, 2026 | 85.00 | 90.00 | 82.00 | 86.00 | 86.00 | 1.18% | 878,600 |
| Jul 9, 2026 | 89.00 | 91.00 | 84.00 | 85.00 | 85.00 | -3.41% | 10,443,100 |
| Jul 8, 2026 | 94.00 | 94.00 | 86.00 | 88.00 | 88.00 | -5.38% | 4,760,300 |
| Jul 7, 2026 | 86.00 | 93.00 | 77.00 | 93.00 | 93.00 | 9.41% | 12,995,600 |
| Jul 6, 2026 | 93.00 | 93.00 | 85.00 | 85.00 | 85.00 | - | 9,534,800 |
| Jul 3, 2026 | 85.00 | 85.00 | 80.00 | 85.00 | 85.00 | 8.97% | 5,415,600 |
| 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 |