PT Multi Spunindo Jaya Tbk (IDX:MSJA)
Indonesia · Delayed Price · Currency is IDR 424.00
+8.00 (1.92%)
Mar 26, 2026, 4:00 PM WIB
IDX:MSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 412.00 | 420.00 | 400.00 | 416.00 | 416.00 | 0.48% | 7,184,700 |
| Mar 17, 2026 | 430.00 | 432.00 | 394.00 | 414.00 | 414.00 | -3.27% | 17,735,600 |
| Mar 16, 2026 | 408.00 | 428.00 | 408.00 | 428.00 | 428.00 | 4.90% | 13,565,400 |
| Mar 13, 2026 | 424.00 | 424.00 | 408.00 | 408.00 | 408.00 | -2.86% | 6,379,200 |
| Mar 12, 2026 | 408.00 | 426.00 | 402.00 | 420.00 | 420.00 | 2.94% | 11,801,300 |
| Mar 11, 2026 | 420.00 | 448.00 | 392.00 | 408.00 | 408.00 | -2.86% | 16,102,600 |
| Mar 10, 2026 | 400.00 | 430.00 | 398.00 | 420.00 | 420.00 | 5.00% | 11,558,700 |
| Mar 9, 2026 | 402.00 | 410.00 | 362.00 | 400.00 | 400.00 | -3.85% | 11,354,500 |
| Mar 6, 2026 | 392.00 | 424.00 | 390.00 | 416.00 | 416.00 | -0.48% | 8,025,800 |
| Mar 5, 2026 | 426.00 | 450.00 | 414.00 | 418.00 | 418.00 | -1.42% | 11,638,600 |
| Mar 4, 2026 | 436.00 | 436.00 | 394.00 | 424.00 | 424.00 | -3.20% | 3,171,500 |
| Mar 3, 2026 | 460.00 | 460.00 | 424.00 | 438.00 | 438.00 | -0.45% | 12,067,400 |
| Mar 2, 2026 | 468.00 | 505.00 | 402.00 | 440.00 | 440.00 | -6.78% | 10,965,300 |
| Feb 27, 2026 | 476.00 | 510.00 | 466.00 | 472.00 | 472.00 | -0.42% | 12,958,500 |
| Feb 26, 2026 | 462.00 | 474.00 | 446.00 | 474.00 | 474.00 | 2.60% | 6,005,100 |
| Feb 25, 2026 | 440.00 | 462.00 | 410.00 | 462.00 | 462.00 | 4.52% | 17,514,400 |
| Feb 24, 2026 | 406.00 | 452.00 | 406.00 | 442.00 | 442.00 | 8.87% | 24,028,100 |
| Feb 23, 2026 | 408.00 | 412.00 | 394.00 | 406.00 | 406.00 | 1.00% | 13,741,800 |
| Feb 20, 2026 | 392.00 | 414.00 | 390.00 | 402.00 | 402.00 | 3.08% | 20,395,400 |
| Feb 19, 2026 | 424.00 | 426.00 | 380.00 | 390.00 | 390.00 | -6.25% | 13,513,900 |
| Feb 18, 2026 | 412.00 | 430.00 | 408.00 | 416.00 | 416.00 | 2.97% | 17,457,800 |
| Feb 13, 2026 | 398.00 | 410.00 | 398.00 | 404.00 | 404.00 | 1.00% | 16,755,300 |
| Feb 12, 2026 | 400.00 | 406.00 | 396.00 | 400.00 | 400.00 | - | 30,209,900 |
| Feb 11, 2026 | 406.00 | 408.00 | 398.00 | 400.00 | 400.00 | - | 14,889,300 |
| Feb 10, 2026 | 392.00 | 406.00 | 392.00 | 400.00 | 400.00 | 2.04% | 25,390,100 |
| Feb 9, 2026 | 406.00 | 416.00 | 380.00 | 392.00 | 392.00 | -1.51% | 31,379,300 |
| Feb 6, 2026 | 390.00 | 408.00 | 388.00 | 398.00 | 398.00 | 2.05% | 23,053,500 |
| Feb 5, 2026 | 384.00 | 410.00 | 384.00 | 390.00 | 390.00 | 2.63% | 26,876,600 |
| Feb 4, 2026 | 396.00 | 420.00 | 368.00 | 380.00 | 380.00 | -4.52% | 47,696,000 |
| Feb 3, 2026 | 370.00 | 398.00 | 360.00 | 398.00 | 398.00 | 8.74% | 51,143,100 |
| Feb 2, 2026 | 356.00 | 372.00 | 346.00 | 366.00 | 366.00 | 2.81% | 29,144,200 |
| Jan 30, 2026 | 350.00 | 362.00 | 350.00 | 356.00 | 356.00 | 1.14% | 34,437,800 |
| Jan 29, 2026 | 342.00 | 376.00 | 340.00 | 352.00 | 352.00 | 2.92% | 26,130,800 |
| Jan 28, 2026 | 364.00 | 364.00 | 336.00 | 342.00 | 342.00 | -4.47% | 23,035,300 |
| Jan 27, 2026 | 392.00 | 392.00 | 340.00 | 358.00 | 358.00 | -8.67% | 28,877,600 |
| Jan 26, 2026 | 366.00 | 392.00 | 360.00 | 392.00 | 392.00 | 7.10% | 19,334,200 |
| Jan 23, 2026 | 360.00 | 370.00 | 338.00 | 366.00 | 366.00 | 1.10% | 17,579,300 |
| Jan 22, 2026 | 378.00 | 400.00 | 360.00 | 362.00 | 362.00 | -1.63% | 21,925,500 |
| Jan 21, 2026 | 348.00 | 368.00 | 342.00 | 368.00 | 368.00 | 5.75% | 18,190,400 |
| Jan 20, 2026 | 344.00 | 358.00 | 342.00 | 348.00 | 348.00 | 1.16% | 14,822,300 |
| Jan 19, 2026 | 368.00 | 368.00 | 340.00 | 344.00 | 344.00 | 1.18% | 18,559,900 |
| Jan 15, 2026 | 332.00 | 356.00 | 332.00 | 340.00 | 340.00 | 3.03% | 16,309,500 |
| Jan 14, 2026 | 356.00 | 356.00 | 328.00 | 330.00 | 330.00 | -1.20% | 12,776,000 |
| Jan 13, 2026 | 340.00 | 340.00 | 328.00 | 334.00 | 334.00 | 1.83% | 18,490,400 |
| Jan 12, 2026 | 334.00 | 334.00 | 324.00 | 328.00 | 328.00 | -0.61% | 14,002,800 |
| Jan 9, 2026 | 334.00 | 338.00 | 330.00 | 330.00 | 330.00 | -1.20% | 8,058,300 |
| Jan 8, 2026 | 354.00 | 354.00 | 332.00 | 334.00 | 334.00 | -6.18% | 15,083,000 |
| Jan 7, 2026 | 328.00 | 356.00 | 320.00 | 356.00 | 356.00 | 8.54% | 14,022,700 |
| Jan 6, 2026 | 336.00 | 336.00 | 318.00 | 328.00 | 328.00 | -2.38% | 10,451,200 |
| Jan 5, 2026 | 340.00 | 342.00 | 332.00 | 336.00 | 336.00 | -1.18% | 12,806,200 |