PT Multisarana Intan Eduka Tbk (IDX:MSIE)
Indonesia · Delayed Price · Currency is IDR 77.00
-8.00 (-9.41%)
At close: Oct 30, 2026
IDX:MSIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.00 | 85.00 | 77.00 | 77.00 | 77.00 | -9.41% | 7,274,400 |
| Oct 29, 2026 | 91.00 | 92.00 | 82.00 | 85.00 | 85.00 | -5.56% | 2,373,300 |
| Oct 28, 2026 | 88.00 | 92.00 | 87.00 | 90.00 | 90.00 | 1.12% | 1,566,500 |
| Oct 27, 2026 | 91.00 | 95.00 | 86.00 | 89.00 | 89.00 | -2.20% | 2,543,800 |
| Oct 26, 2026 | 93.00 | 94.00 | 89.00 | 91.00 | 91.00 | -3.19% | 870,400 |
| Oct 23, 2026 | 95.00 | 97.00 | 91.00 | 94.00 | 94.00 | 3.30% | 2,543,000 |
| Oct 22, 2026 | 94.00 | 96.00 | 87.00 | 91.00 | 91.00 | -4.21% | 2,218,200 |
| Oct 21, 2026 | 97.00 | 98.00 | 88.00 | 95.00 | 95.00 | -2.06% | 1,985,300 |
| Oct 20, 2026 | 93.00 | 100.00 | 90.00 | 97.00 | 97.00 | 5.43% | 6,874,600 |
| Oct 19, 2026 | 84.00 | 93.00 | 77.00 | 92.00 | 92.00 | 8.24% | 6,459,700 |
| Oct 16, 2026 | 85.00 | 90.00 | 85.00 | 85.00 | 85.00 | -9.57% | 13,976,000 |
| Oct 15, 2026 | 103.00 | 103.00 | 93.00 | 94.00 | 94.00 | -8.74% | 7,937,500 |
| Oct 14, 2026 | 104.00 | 108.00 | 100.00 | 103.00 | 103.00 | - | 2,253,600 |
| Oct 13, 2026 | 98.00 | 105.00 | 98.00 | 103.00 | 103.00 | -4.63% | 9,812,700 |
| Oct 12, 2026 | 119.00 | 120.00 | 108.00 | 108.00 | 108.00 | -9.24% | 3,458,700 |
| Oct 9, 2026 | 118.00 | 121.00 | 111.00 | 119.00 | 119.00 | 0.85% | 2,099,200 |
| Oct 8, 2026 | 118.00 | 121.00 | 110.00 | 118.00 | 118.00 | 0.85% | 2,110,400 |
| Oct 7, 2026 | 121.00 | 125.00 | 116.00 | 117.00 | 117.00 | -3.31% | 2,180,400 |
| Oct 6, 2026 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 1.68% | 3,153,300 |
| Oct 5, 2026 | 115.00 | 125.00 | 115.00 | 119.00 | 119.00 | 2.59% | 3,106,100 |
| Oct 2, 2026 | 129.00 | 129.00 | 115.00 | 116.00 | 116.00 | -7.20% | 3,295,400 |
| Oct 1, 2026 | 132.00 | 136.00 | 122.00 | 125.00 | 125.00 | -2.34% | 9,006,100 |
| Sep 30, 2026 | 110.00 | 128.00 | 106.00 | 128.00 | 128.00 | 9.40% | 17,073,300 |
| Sep 29, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -9.30% | 618,000 |
| Sep 28, 2026 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | -9.79% | 1,999,800 |
| Sep 25, 2026 | 157.00 | 157.00 | 143.00 | 143.00 | 143.00 | -9.49% | 11,973,600 |
| Sep 24, 2026 | 173.00 | 179.00 | 158.00 | 158.00 | 158.00 | -9.71% | 7,309,300 |
| Sep 23, 2026 | 178.00 | 180.00 | 170.00 | 175.00 | 175.00 | -1.13% | 3,800,100 |
| Sep 22, 2026 | 185.00 | 194.00 | 174.00 | 177.00 | 177.00 | -4.32% | 8,089,000 |
| Sep 21, 2026 | 173.00 | 190.00 | 170.00 | 185.00 | 185.00 | 6.94% | 10,139,200 |
| Sep 18, 2026 | 173.00 | 182.00 | 170.00 | 173.00 | 173.00 | -0.57% | 3,887,600 |
| Sep 17, 2026 | 181.00 | 184.00 | 170.00 | 174.00 | 174.00 | -3.33% | 4,806,100 |
| Sep 16, 2026 | 173.00 | 188.00 | 166.00 | 180.00 | 180.00 | 4.05% | 9,489,800 |
| Sep 15, 2026 | 159.00 | 174.00 | 154.00 | 173.00 | 173.00 | 8.81% | 13,172,100 |
| Sep 14, 2026 | 165.00 | 181.00 | 149.00 | 159.00 | 159.00 | -3.64% | 21,263,800 |
| Sep 11, 2026 | 150.00 | 165.00 | 139.00 | 165.00 | 165.00 | 10.00% | 17,874,400 |
| Sep 10, 2026 | 135.00 | 150.00 | 135.00 | 150.00 | 150.00 | 9.49% | 19,849,400 |
| Sep 9, 2026 | 142.00 | 146.00 | 132.00 | 137.00 | 137.00 | - | 7,566,900 |
| Sep 8, 2026 | 135.00 | 148.00 | 127.00 | 137.00 | 137.00 | 1.48% | 16,226,600 |
| Sep 7, 2026 | 134.00 | 135.00 | 124.00 | 135.00 | 135.00 | 9.76% | 29,710,400 |
| Sep 4, 2026 | 112.00 | 123.00 | 110.00 | 123.00 | 123.00 | 9.82% | 20,995,500 |
| Sep 3, 2026 | 117.00 | 119.00 | 106.00 | 112.00 | 112.00 | -4.27% | 24,149,500 |
| Sep 2, 2026 | 138.00 | 138.00 | 115.00 | 117.00 | 117.00 | -7.14% | 51,811,400 |
| 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 |