PT Multi Spunindo Jaya Tbk (IDX:MSJA)
Indonesia · Delayed Price · Currency is IDR 338.00
-4.00 (-1.17%)
Dec 30, 2025, 4:00 PM WIB
IDX:MSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 344.00 | 348.00 | 338.00 | 338.00 | 338.00 | -1.17% | 4,226,600 |
| Dec 29, 2025 | 338.00 | 346.00 | 336.00 | 342.00 | 342.00 | 1.18% | 6,299,400 |
| Dec 24, 2025 | 336.00 | 342.00 | 332.00 | 338.00 | 338.00 | 0.60% | 11,031,800 |
| Dec 23, 2025 | 336.00 | 340.00 | 334.00 | 336.00 | 336.00 | - | 11,636,900 |
| Dec 22, 2025 | 332.00 | 342.00 | 328.00 | 336.00 | 336.00 | 0.60% | 7,237,700 |
| Dec 19, 2025 | 348.00 | 348.00 | 334.00 | 334.00 | 334.00 | -4.02% | 6,819,100 |
| Dec 18, 2025 | 354.00 | 354.00 | 344.00 | 348.00 | 348.00 | -0.57% | 12,537,800 |
| Dec 17, 2025 | 336.00 | 374.00 | 334.00 | 350.00 | 350.00 | 3.55% | 15,000,900 |
| Dec 16, 2025 | 348.00 | 350.00 | 332.00 | 338.00 | 338.00 | -2.87% | 11,693,100 |
| Dec 15, 2025 | 376.00 | 376.00 | 348.00 | 348.00 | 348.00 | -7.45% | 7,774,800 |
| Dec 12, 2025 | 388.00 | 388.00 | 376.00 | 376.00 | 376.00 | -2.59% | 4,522,900 |
| Dec 11, 2025 | 384.00 | 394.00 | 376.00 | 386.00 | 386.00 | 0.52% | 11,054,700 |
| Dec 10, 2025 | 390.00 | 390.00 | 372.00 | 384.00 | 384.00 | -1.03% | 11,610,600 |
| Dec 9, 2025 | 386.00 | 392.00 | 384.00 | 388.00 | 388.00 | 1.04% | 8,924,900 |
| Dec 8, 2025 | 380.00 | 386.00 | 378.00 | 384.00 | 384.00 | 1.05% | 8,190,100 |
| Dec 5, 2025 | 380.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.53% | 6,035,600 |
| Dec 4, 2025 | 382.00 | 384.00 | 370.00 | 378.00 | 378.00 | -1.05% | 8,304,300 |
| Dec 3, 2025 | 394.00 | 394.00 | 378.00 | 382.00 | 382.00 | -2.55% | 8,444,600 |
| Dec 2, 2025 | 374.00 | 398.00 | 372.00 | 392.00 | 392.00 | 4.81% | 16,332,800 |
| Dec 1, 2025 | 338.00 | 374.00 | 336.00 | 374.00 | 374.00 | 11.31% | 25,721,900 |
| Nov 28, 2025 | 334.00 | 348.00 | 332.00 | 336.00 | 336.00 | - | 13,767,500 |
| Nov 27, 2025 | 314.00 | 336.00 | 304.00 | 336.00 | 336.00 | 8.39% | 14,734,200 |
| Nov 26, 2025 | 296.00 | 334.00 | 294.00 | 310.00 | 310.00 | 4.73% | 12,489,900 |
| Nov 25, 2025 | 294.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.33% | 3,394,900 |
| Nov 24, 2025 | 302.00 | 302.00 | 294.00 | 300.00 | 300.00 | -0.66% | 4,668,100 |
| Nov 21, 2025 | 310.00 | 316.00 | 302.00 | 302.00 | 302.00 | -2.58% | 6,751,900 |
| Nov 20, 2025 | 298.00 | 314.00 | 296.00 | 310.00 | 310.00 | 5.44% | 6,949,800 |
| Nov 19, 2025 | 290.00 | 296.00 | 290.00 | 294.00 | 294.00 | 1.38% | 4,323,700 |
| Nov 18, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 170,800 |
| Nov 17, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 2,768,300 |
| Nov 14, 2025 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | - | 4,848,400 |
| Nov 13, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 2,774,800 |
| Nov 12, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 0.69% | 4,465,300 |
| Nov 11, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | 3,690,200 |
| Nov 10, 2025 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 0.68% | 3,609,000 |
| Nov 7, 2025 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 3,722,500 |
| Nov 6, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 4,539,500 |
| Nov 5, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 6,289,400 |
| Nov 4, 2025 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | - | 5,400,000 |
| Nov 3, 2025 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | - | 7,263,400 |
| Oct 31, 2025 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | - | 4,580,200 |
| Oct 30, 2025 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | - | 5,413,000 |
| Oct 29, 2025 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.35% | 986,300 |
| Oct 28, 2025 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -0.67% | 4,530,900 |
| Oct 27, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 1,394,200 |
| Oct 24, 2025 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 3,396,300 |
| Oct 23, 2025 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 4,200,200 |
| Oct 22, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 5,373,200 |
| Oct 21, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 3,015,300 |
| Oct 20, 2025 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | -0.67% | 3,999,000 |