PT Multisarana Intan Eduka Tbk (IDX:MSIE)
Indonesia · Delayed Price · Currency is IDR 102.00
+9.00 (9.68%)
Last updated: Apr 29, 2026, 11:01 AM WIB
IDX:MSIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,293,800 |
| 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 |
| Mar 25, 2026 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -8.51% | 6,300,500 |
| Mar 17, 2026 | 46.00 | 47.00 | 43.00 | 47.00 | 47.00 | 4.44% | 604,400 |
| Mar 16, 2026 | 46.00 | 46.00 | 43.00 | 45.00 | 45.00 | -2.17% | 589,400 |
| Mar 13, 2026 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 2.22% | 894,600 |
| Mar 12, 2026 | 44.00 | 46.00 | 43.00 | 45.00 | 45.00 | 2.27% | 382,800 |
| Mar 11, 2026 | 43.00 | 46.00 | 42.00 | 44.00 | 44.00 | 2.33% | 1,240,400 |
| Mar 10, 2026 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 879,800 |
| Mar 9, 2026 | 44.00 | 44.00 | 40.00 | 43.00 | 43.00 | -2.27% | 4,273,800 |
| Mar 6, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 2,812,900 |
| Mar 5, 2026 | 45.00 | 47.00 | 41.00 | 46.00 | 46.00 | 2.22% | 2,608,800 |
| Mar 4, 2026 | 50.00 | 51.00 | 45.00 | 45.00 | 45.00 | -10.00% | 4,345,300 |
| Mar 3, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 2,400,900 |
| Mar 2, 2026 | 50.00 | 54.00 | 49.00 | 53.00 | 53.00 | -1.85% | 7,338,800 |
| Feb 27, 2026 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | -1.82% | 4,643,800 |
| Feb 26, 2026 | 53.00 | 55.00 | 51.00 | 55.00 | 55.00 | 3.77% | 2,275,600 |
| Feb 25, 2026 | 52.00 | 56.00 | 48.00 | 53.00 | 53.00 | 3.92% | 10,129,100 |
| Feb 24, 2026 | 50.00 | 51.00 | 47.00 | 51.00 | 51.00 | 4.08% | 4,085,800 |
| Feb 23, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 6.52% | 3,325,700 |
| Feb 20, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,214,500 |
| Feb 19, 2026 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | -4.08% | 4,039,000 |
| Feb 18, 2026 | 50.00 | 51.00 | 46.00 | 49.00 | 49.00 | - | 3,334,300 |
| Feb 13, 2026 | 46.00 | 50.00 | 45.00 | 49.00 | 49.00 | 4.26% | 3,588,000 |
| Feb 12, 2026 | 48.00 | 50.00 | 45.00 | 47.00 | 47.00 | -2.08% | 3,569,400 |
| Feb 11, 2026 | 45.00 | 48.00 | 42.00 | 48.00 | 48.00 | 9.09% | 7,879,400 |
| Feb 10, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | 2.33% | 2,049,000 |
| Feb 9, 2026 | 48.00 | 48.00 | 42.00 | 43.00 | 43.00 | -4.44% | 4,529,200 |
| Feb 6, 2026 | 44.00 | 47.00 | 41.00 | 45.00 | 45.00 | 2.27% | 3,250,000 |