PT Multi Spunindo Jaya Tbk (IDX:MSJA)
Indonesia · Delayed Price · Currency is IDR 304.00
-2.00 (-0.66%)
Aug 29, 2025, 9:47 AM WIB
IDX:MSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | -0.64% | 4,317,700 |
| Aug 26, 2025 | 308.00 | 312.00 | 304.00 | 312.00 | 312.00 | - | 1,590,100 |
| Aug 25, 2025 | 314.00 | 316.00 | 304.00 | 312.00 | 312.00 | -0.64% | 3,235,000 |
| Aug 22, 2025 | 314.00 | 314.00 | 306.00 | 314.00 | 314.00 | - | 4,691,800 |
| Aug 21, 2025 | 310.00 | 316.00 | 306.00 | 314.00 | 314.00 | - | 608,000 |
| Aug 20, 2025 | 308.00 | 316.00 | 302.00 | 314.00 | 314.00 | 1.95% | 2,268,500 |
| Aug 19, 2025 | 306.00 | 316.00 | 302.00 | 308.00 | 308.00 | 1.32% | 2,766,000 |
| Aug 15, 2025 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | -1.30% | 1,840,600 |
| Aug 14, 2025 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 872,900 |
| Aug 13, 2025 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | - | 2,899,300 |
| Aug 12, 2025 | 308.00 | 312.00 | 306.00 | 306.00 | 306.00 | -0.65% | 1,916,500 |
| Aug 11, 2025 | 304.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.32% | 1,690,500 |
| Aug 8, 2025 | 314.00 | 314.00 | 300.00 | 304.00 | 304.00 | -3.18% | 2,240,600 |
| Aug 7, 2025 | 312.00 | 314.00 | 308.00 | 314.00 | 314.00 | 0.64% | 2,176,700 |
| Aug 6, 2025 | 308.00 | 318.00 | 304.00 | 312.00 | 312.00 | 1.96% | 1,671,500 |
| Aug 5, 2025 | 304.00 | 308.00 | 304.00 | 306.00 | 306.00 | 0.66% | 1,047,000 |
| Aug 4, 2025 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | -1.30% | 513,000 |
| Aug 1, 2025 | 304.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.32% | 386,700 |
| Jul 31, 2025 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1.33% | 800,400 |
| Jul 30, 2025 | 314.00 | 360.00 | 300.00 | 300.00 | 300.00 | - | 2,490,200 |
| Jul 29, 2025 | 302.00 | 302.00 | 294.00 | 300.00 | 300.00 | -0.66% | 1,575,700 |
| Jul 28, 2025 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 0.67% | 726,600 |
| Jul 25, 2025 | 298.00 | 302.00 | 296.00 | 300.00 | 300.00 | 0.67% | 992,400 |
| Jul 24, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | -0.67% | 347,500 |
| Jul 23, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 631,000 |
| Jul 22, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 0.68% | 819,300 |
| Jul 21, 2025 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 523,600 |
| Jul 18, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 2.04% | 15,900 |
| Jul 17, 2025 | 300.00 | 302.00 | 290.00 | 294.00 | 294.00 | -2.00% | 203,300 |
| Jul 16, 2025 | 296.00 | 302.00 | 290.00 | 300.00 | 300.00 | -0.66% | 160,800 |
| Jul 15, 2025 | 304.00 | 304.00 | 290.00 | 302.00 | 302.00 | - | 153,200 |
| Jul 14, 2025 | 306.00 | 306.00 | 288.00 | 302.00 | 302.00 | -1.31% | 375,300 |
| Jul 11, 2025 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | - | 20,000 |
| Jul 10, 2025 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.66% | 22,600 |
| Jul 9, 2025 | 302.00 | 304.00 | 298.00 | 304.00 | 304.00 | - | 52,800 |
| Jul 8, 2025 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.66% | 30,400 |
| Jul 7, 2025 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | - | 78,200 |
| Jul 4, 2025 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | - | 25,100 |
| Jul 3, 2025 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 0.67% | 13,100 |
| Jul 2, 2025 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | - | 172,000 |
| Jul 1, 2025 | 304.00 | 306.00 | 300.00 | 300.00 | 300.00 | -1.32% | 20,400 |
| Jun 30, 2025 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.30% | 58,100 |
| Jun 26, 2025 | 310.00 | 310.00 | 298.00 | 308.00 | 308.00 | -1.28% | 31,400 |
| Jun 25, 2025 | 302.00 | 314.00 | 294.00 | 312.00 | 312.00 | 3.31% | 50,200 |
| Jun 24, 2025 | 310.00 | 310.00 | 292.00 | 302.00 | 302.00 | -3.21% | 55,500 |
| Jun 23, 2025 | 290.00 | 320.00 | 290.00 | 312.00 | 312.00 | 4.00% | 51,500 |
| Jun 20, 2025 | 298.00 | 302.00 | 288.00 | 300.00 | 300.00 | - | 101,600 |
| Jun 19, 2025 | 298.00 | 302.00 | 288.00 | 300.00 | 300.00 | -0.66% | 95,500 |
| Jun 18, 2025 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 0.67% | 66,900 |
| Jun 17, 2025 | 304.00 | 306.00 | 300.00 | 300.00 | 300.00 | -0.66% | 97,000 |