PT Multi Spunindo Jaya Tbk (IDX:MSJA)
Indonesia · Delayed Price · Currency is IDR 835.00
+15.00 (1.83%)
Sep 22, 2026, 3:20 PM WIB
IDX:MSJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 820.00 | 840.00 | 730.00 | 805.00 | - | -1.83% | 5,725,500 |
| Sep 21, 2026 | 810.00 | 880.00 | 810.00 | 820.00 | 820.00 | 0.61% | 18,141,700 |
| Sep 18, 2026 | 825.00 | 840.00 | 805.00 | 815.00 | 815.00 | -1.81% | 11,255,500 |
| Sep 17, 2026 | 855.00 | 860.00 | 805.00 | 830.00 | 830.00 | -2.92% | 13,312,300 |
| Sep 16, 2026 | 810.00 | 880.00 | 795.00 | 855.00 | 855.00 | 5.56% | 15,554,100 |
| Sep 15, 2026 | 785.00 | 830.00 | 760.00 | 810.00 | 810.00 | 3.18% | 10,764,600 |
| Sep 14, 2026 | 830.00 | 840.00 | 785.00 | 785.00 | 785.00 | -4.85% | 10,259,200 |
| Sep 11, 2026 | 890.00 | 890.00 | 775.00 | 825.00 | 825.00 | -7.30% | 16,900,500 |
| Sep 10, 2026 | 730.00 | 890.00 | 730.00 | 890.00 | 890.00 | 21.92% | 28,387,200 |
| Sep 9, 2026 | 645.00 | 760.00 | 550.00 | 730.00 | 730.00 | 17.74% | 29,842,700 |
| Sep 8, 2026 | 525.00 | 655.00 | 500.00 | 620.00 | 620.00 | 18.10% | 25,099,900 |
| Sep 7, 2026 | 464.00 | 550.00 | 452.00 | 525.00 | 525.00 | 16.67% | 19,293,800 |
| Sep 4, 2026 | 444.00 | 450.00 | 440.00 | 450.00 | 450.00 | 2.27% | 11,089,700 |
| Sep 3, 2026 | 450.00 | 452.00 | 436.00 | 440.00 | 440.00 | -2.22% | 12,871,300 |
| Sep 2, 2026 | 442.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1.35% | 15,887,000 |
| Sep 1, 2026 | 442.00 | 444.00 | 426.00 | 444.00 | 444.00 | 0.45% | 11,867,300 |
| Aug 31, 2026 | 442.00 | 450.00 | 434.00 | 442.00 | 442.00 | - | 21,163,200 |
| Aug 28, 2026 | 434.00 | 444.00 | 428.00 | 442.00 | 442.00 | 2.31% | 10,717,600 |
| Aug 27, 2026 | 426.00 | 434.00 | 424.00 | 432.00 | 432.00 | 0.47% | 20,671,400 |
| Aug 26, 2026 | 430.00 | 432.00 | 422.00 | 430.00 | 430.00 | -0.92% | 13,317,100 |
| Aug 24, 2026 | 444.00 | 444.00 | 426.00 | 434.00 | 434.00 | -0.91% | 14,182,300 |
| Aug 21, 2026 | 452.00 | 452.00 | 438.00 | 438.00 | 438.00 | -2.67% | 13,435,000 |
| Aug 20, 2026 | 446.00 | 458.00 | 422.00 | 450.00 | 450.00 | 2.27% | 11,598,300 |
| Aug 19, 2026 | 448.00 | 450.00 | 436.00 | 440.00 | 440.00 | 0.46% | 20,032,700 |
| Aug 18, 2026 | 432.00 | 440.00 | 422.00 | 438.00 | 438.00 | 2.82% | 17,834,500 |
| Aug 14, 2026 | 418.00 | 432.00 | 416.00 | 426.00 | 426.00 | 1.91% | 16,107,500 |
| Aug 13, 2026 | 430.00 | 430.00 | 418.00 | 418.00 | 418.00 | -1.88% | 18,267,800 |
| Aug 12, 2026 | 420.00 | 428.00 | 416.00 | 426.00 | 426.00 | 1.91% | 20,252,300 |
| Aug 11, 2026 | 426.00 | 434.00 | 410.00 | 418.00 | 418.00 | -0.95% | 33,279,500 |
| Aug 10, 2026 | 412.00 | 440.00 | 412.00 | 422.00 | 422.00 | 2.43% | 23,012,600 |
| Aug 7, 2026 | 408.00 | 412.00 | 404.00 | 412.00 | 412.00 | 0.98% | 15,239,100 |
| Aug 6, 2026 | 420.00 | 420.00 | 400.00 | 408.00 | 408.00 | -0.97% | 17,129,800 |
| Aug 5, 2026 | 410.00 | 418.00 | 400.00 | 412.00 | 412.00 | 0.49% | 36,112,000 |
| Aug 4, 2026 | 402.00 | 412.00 | 398.00 | 410.00 | 410.00 | 1.99% | 28,588,900 |
| Aug 3, 2026 | 394.00 | 402.00 | 390.00 | 402.00 | 402.00 | 2.55% | 13,794,400 |
| Jul 31, 2026 | 412.00 | 412.00 | 392.00 | 392.00 | 392.00 | -4.39% | 16,603,700 |
| Jul 30, 2026 | 400.00 | 410.00 | 394.00 | 410.00 | 410.00 | 2.50% | 8,569,800 |
| Jul 29, 2026 | 408.00 | 408.00 | 392.00 | 400.00 | 400.00 | 1.01% | 20,130,700 |
| Jul 28, 2026 | 404.00 | 404.00 | 396.00 | 396.00 | 396.00 | -1.98% | 8,929,700 |
| Jul 27, 2026 | 400.00 | 410.00 | 394.00 | 404.00 | 404.00 | 0.50% | 16,397,700 |
| Jul 24, 2026 | 412.00 | 412.00 | 398.00 | 402.00 | 402.00 | -2.43% | 7,928,500 |
| Jul 23, 2026 | 412.00 | 414.00 | 406.00 | 412.00 | 412.00 | - | 17,386,000 |
| Jul 22, 2026 | 408.00 | 412.00 | 400.00 | 412.00 | 412.00 | 0.49% | 15,296,000 |
| Jul 21, 2026 | 408.00 | 410.00 | 402.00 | 410.00 | 410.00 | 0.49% | 15,525,500 |
| Jul 20, 2026 | 412.00 | 412.00 | 406.00 | 408.00 | 408.00 | -0.97% | 10,086,400 |
| Jul 17, 2026 | 408.00 | 416.00 | 402.00 | 412.00 | 412.00 | 0.98% | 11,024,700 |
| Jul 16, 2026 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | - | 10,589,100 |
| Jul 15, 2026 | 420.00 | 420.00 | 408.00 | 408.00 | 408.00 | -2.39% | 10,472,500 |
| Jul 14, 2026 | 406.00 | 420.00 | 406.00 | 418.00 | 418.00 | 2.96% | 15,731,900 |
| Jul 13, 2026 | 408.00 | 412.00 | 404.00 | 406.00 | 406.00 | 1.00% | 12,714,200 |