PT Multi Spunindo Jaya Tbk (IDX:MSJA)
Indonesia · Delayed Price · Currency is IDR 292.00
-2.00 (-0.68%)
Oct 31, 2025, 2:47 PM WIB
IDX:MSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 3,493,300 |
| 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 |
| Oct 17, 2025 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | -0.67% | 3,230,200 |
| Oct 16, 2025 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.35% | 3,624,300 |
| Oct 15, 2025 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | - | 342,700 |
| Oct 14, 2025 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 4,105,400 |
| Oct 13, 2025 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | -1.32% | 3,813,000 |
| Oct 10, 2025 | 300.00 | 306.00 | 298.00 | 304.00 | 304.00 | 1.33% | 2,632,200 |
| Oct 9, 2025 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | - | 4,017,800 |
| Oct 8, 2025 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 3,088,000 |
| Oct 7, 2025 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | -1.32% | 3,843,200 |
| Oct 6, 2025 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 3,885,800 |
| Oct 3, 2025 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | - | 4,128,200 |
| Oct 2, 2025 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1.33% | 2,898,200 |
| Oct 1, 2025 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | -1.32% | 2,108,600 |
| Sep 30, 2025 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 0.66% | 288,100 |
| Sep 29, 2025 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 533,400 |
| Sep 26, 2025 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 0.66% | 2,684,900 |
| Sep 25, 2025 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | 0.67% | 2,885,900 |
| Sep 24, 2025 | 304.00 | 308.00 | 296.00 | 300.00 | 300.00 | -1.32% | 3,623,500 |
| Sep 23, 2025 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 0.66% | 4,877,300 |
| Sep 22, 2025 | 296.00 | 308.00 | 294.00 | 302.00 | 302.00 | 2.72% | 4,877,300 |
| Sep 19, 2025 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 1,768,500 |
| Sep 18, 2025 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | - | 2,738,600 |
| Sep 17, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 6,553,200 |
| Sep 16, 2025 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 2,295,500 |
| Sep 15, 2025 | 304.00 | 304.00 | 296.00 | 302.00 | 302.00 | - | 270,300 |
| Sep 12, 2025 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | - | 2,370,600 |
| Sep 11, 2025 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | -0.66% | 2,910,800 |
| Sep 10, 2025 | 302.00 | 304.00 | 298.00 | 304.00 | 304.00 | 0.66% | 1,771,500 |
| Sep 9, 2025 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | -0.66% | 1,663,000 |
| Sep 8, 2025 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | - | 2,598,500 |
| Sep 4, 2025 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | - | 2,322,600 |
| Sep 3, 2025 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | - | 2,217,600 |
| Sep 2, 2025 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 1,429,300 |
| Sep 1, 2025 | 308.00 | 308.00 | 298.00 | 306.00 | 306.00 | -0.65% | 160,800 |
| Aug 29, 2025 | 306.00 | 308.00 | 298.00 | 308.00 | 308.00 | 1.32% | 543,700 |
| Aug 28, 2025 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -1.94% | 3,637,100 |
| 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 |