PT Multi Spunindo Jaya Tbk (IDX:MSJA)
Indonesia · Delayed Price · Currency is IDR 406.00
+2.00 (0.50%)
Jul 3, 2026, 10:27 AM WIB
IDX:MSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 408.00 | 408.00 | 390.00 | 404.00 | 404.00 | - | 8,946,300 |
| Jul 1, 2026 | 392.00 | 410.00 | 382.00 | 404.00 | 404.00 | 3.06% | 14,417,300 |
| Jun 30, 2026 | 386.00 | 394.00 | 368.00 | 392.00 | 392.00 | 0.51% | 13,540,200 |
| Jun 29, 2026 | 400.00 | 400.00 | 386.00 | 390.00 | 390.00 | -1.02% | 9,932,600 |
| Jun 26, 2026 | 440.00 | 440.00 | 386.00 | 394.00 | 394.00 | -3.43% | 13,172,800 |
| Jun 25, 2026 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | - | 11,605,900 |
| Jun 24, 2026 | 414.00 | 422.00 | 408.00 | 408.00 | 408.00 | -1.45% | 5,611,500 |
| Jun 23, 2026 | 428.00 | 432.00 | 402.00 | 414.00 | 414.00 | -3.27% | 23,107,300 |
| Jun 22, 2026 | 426.00 | 450.00 | 422.00 | 428.00 | 428.00 | 0.47% | 16,795,600 |
| Jun 19, 2026 | 424.00 | 426.00 | 404.00 | 426.00 | 426.00 | 0.47% | 19,183,200 |
| Jun 18, 2026 | 426.00 | 426.00 | 396.00 | 424.00 | 424.00 | - | 19,897,800 |
| Jun 17, 2026 | 432.00 | 440.00 | 410.00 | 424.00 | 424.00 | -2.75% | 20,545,200 |
| Jun 15, 2026 | 414.00 | 438.00 | 396.00 | 436.00 | 436.00 | 5.31% | 19,349,300 |
| Jun 12, 2026 | 392.00 | 436.00 | 390.00 | 414.00 | 414.00 | 4.02% | 13,698,200 |
| Jun 11, 2026 | 392.00 | 398.00 | 382.00 | 398.00 | 398.00 | 1.02% | 11,837,600 |
| Jun 10, 2026 | 382.00 | 394.00 | 382.00 | 394.00 | 394.00 | 0.51% | 10,568,500 |
| Jun 9, 2026 | 388.00 | 406.00 | 382.00 | 392.00 | 392.00 | - | 13,913,100 |
| Jun 8, 2026 | 392.00 | 392.00 | 376.00 | 392.00 | 392.00 | - | 10,950,200 |
| Jun 5, 2026 | 396.00 | 400.00 | 388.00 | 392.00 | 392.00 | -1.01% | 10,098,200 |
| Jun 4, 2026 | 402.00 | 404.00 | 384.00 | 396.00 | 396.00 | -1.98% | 6,781,800 |
| Jun 3, 2026 | 408.00 | 408.00 | 380.00 | 404.00 | 404.00 | -0.98% | 16,377,500 |
| Jun 2, 2026 | 406.00 | 414.00 | 390.00 | 408.00 | 408.00 | - | 16,671,200 |
| May 29, 2026 | 412.00 | 412.00 | 390.00 | 408.00 | 408.00 | -1.45% | 7,964,500 |
| May 26, 2026 | 422.00 | 430.00 | 414.00 | 414.00 | 414.00 | -1.43% | 9,415,100 |
| May 25, 2026 | 400.00 | 424.00 | 398.00 | 420.00 | 420.00 | 5.00% | 18,498,300 |
| May 22, 2026 | 396.00 | 436.00 | 384.00 | 400.00 | 400.00 | 0.50% | 19,178,600 |
| May 21, 2026 | 396.00 | 404.00 | 388.00 | 398.00 | 398.00 | - | 21,098,000 |
| May 20, 2026 | 448.00 | 448.00 | 396.00 | 398.00 | 398.00 | -3.40% | 33,427,000 |
| May 19, 2026 | 416.00 | 422.00 | 396.00 | 412.00 | 412.00 | 2.49% | 20,062,400 |
| May 18, 2026 | 418.00 | 448.00 | 374.00 | 402.00 | 402.00 | -3.83% | 21,315,200 |
| May 13, 2026 | 452.00 | 456.00 | 400.00 | 418.00 | 418.00 | -7.52% | 12,081,400 |
| May 12, 2026 | 525.00 | 525.00 | 452.00 | 452.00 | 452.00 | -12.23% | 16,348,700 |
| May 11, 2026 | 530.00 | 535.00 | 505.00 | 530.00 | 515.00 | 0.95% | 17,198,400 |
| May 8, 2026 | 545.00 | 550.00 | 520.00 | 525.00 | 510.14 | -4.55% | 11,637,700 |
| May 7, 2026 | 530.00 | 550.00 | 515.00 | 550.00 | 534.43 | 4.76% | 15,186,700 |
| May 6, 2026 | 515.00 | 555.00 | 510.00 | 525.00 | 510.14 | 3.96% | 10,239,400 |
| May 5, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 490.71 | -0.98% | 9,591,600 |
| May 4, 2026 | 510.00 | 530.00 | 500.00 | 510.00 | 495.57 | - | 12,999,200 |
| Apr 30, 2026 | 525.00 | 525.00 | 482.00 | 510.00 | 495.57 | -2.86% | 10,532,200 |
| Apr 29, 2026 | 525.00 | 545.00 | 520.00 | 525.00 | 510.14 | - | 6,857,600 |
| Apr 28, 2026 | 525.00 | 530.00 | 515.00 | 525.00 | 510.14 | - | 8,572,500 |
| Apr 27, 2026 | 510.00 | 540.00 | 500.00 | 525.00 | 510.14 | 3.96% | 16,124,900 |
| Apr 24, 2026 | 515.00 | 530.00 | 490.00 | 505.00 | 490.71 | -2.88% | 8,584,900 |
| Apr 23, 2026 | 515.00 | 530.00 | 500.00 | 520.00 | 505.28 | -0.95% | 7,351,000 |
| Apr 22, 2026 | 520.00 | 540.00 | 505.00 | 525.00 | 510.14 | - | 9,715,100 |
| Apr 21, 2026 | 520.00 | 535.00 | 520.00 | 525.00 | 510.14 | 0.96% | 9,850,500 |
| Apr 20, 2026 | 525.00 | 540.00 | 460.00 | 520.00 | 505.28 | - | 9,528,300 |
| Apr 17, 2026 | 545.00 | 545.00 | 520.00 | 520.00 | 505.28 | -4.59% | 7,936,300 |
| Apr 16, 2026 | 535.00 | 560.00 | 530.00 | 545.00 | 529.58 | 1.87% | 10,831,900 |
| Apr 15, 2026 | 535.00 | 555.00 | 530.00 | 535.00 | 519.86 | - | 11,217,500 |