PT Multi Spunindo Jaya Tbk (IDX:MSJA)
Indonesia · Delayed Price · Currency is IDR 418.00
-34.00 (-7.52%)
May 13, 2026, 4:02 PM WIB
IDX:MSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -14.72% | 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 |
| Apr 14, 2026 | 530.00 | 550.00 | 510.00 | 535.00 | 519.86 | -1.83% | 13,392,300 |
| Apr 13, 2026 | 520.00 | 555.00 | 500.00 | 545.00 | 529.58 | 3.81% | 13,274,100 |
| Apr 10, 2026 | 510.00 | 545.00 | 510.00 | 525.00 | 510.14 | 1.94% | 13,599,800 |
| Apr 9, 2026 | 498.00 | 525.00 | 484.00 | 515.00 | 500.42 | 3.00% | 13,894,500 |
| Apr 8, 2026 | 468.00 | 510.00 | 460.00 | 500.00 | 485.85 | 6.84% | 13,453,000 |
| Apr 7, 2026 | 470.00 | 474.00 | 464.00 | 468.00 | 454.75 | -1.68% | 11,120,400 |
| Apr 6, 2026 | 470.00 | 482.00 | 450.00 | 476.00 | 462.53 | 0.85% | 10,038,100 |
| Apr 2, 2026 | 498.00 | 498.00 | 462.00 | 472.00 | 458.64 | -0.42% | 12,993,800 |
| Apr 1, 2026 | 454.00 | 480.00 | 452.00 | 474.00 | 460.58 | 4.87% | 17,192,500 |
| Mar 31, 2026 | 450.00 | 458.00 | 440.00 | 452.00 | 439.21 | 1.35% | 21,816,700 |
| Mar 30, 2026 | 438.00 | 446.00 | 412.00 | 446.00 | 433.38 | 2.76% | 15,476,000 |
| Mar 27, 2026 | 422.00 | 436.00 | 406.00 | 434.00 | 421.72 | 2.36% | 15,159,200 |
| Mar 26, 2026 | 418.00 | 440.00 | 416.00 | 424.00 | 412.00 | 1.92% | 12,181,700 |
| Mar 25, 2026 | 412.00 | 420.00 | 400.00 | 416.00 | 404.23 | 0.48% | 7,184,700 |
| Mar 17, 2026 | 430.00 | 432.00 | 394.00 | 414.00 | 402.28 | -3.27% | 17,735,600 |
| Mar 16, 2026 | 408.00 | 428.00 | 408.00 | 428.00 | 415.89 | 4.90% | 13,565,400 |
| Mar 13, 2026 | 424.00 | 424.00 | 408.00 | 408.00 | 396.45 | -2.86% | 6,379,200 |
| Mar 12, 2026 | 408.00 | 426.00 | 402.00 | 420.00 | 408.11 | 2.94% | 11,801,300 |
| Mar 11, 2026 | 420.00 | 448.00 | 392.00 | 408.00 | 396.45 | -2.86% | 16,102,600 |
| Mar 10, 2026 | 400.00 | 430.00 | 398.00 | 420.00 | 408.11 | 5.00% | 11,558,700 |
| Mar 9, 2026 | 402.00 | 410.00 | 362.00 | 400.00 | 388.68 | -3.85% | 11,354,500 |
| Mar 6, 2026 | 392.00 | 424.00 | 390.00 | 416.00 | 404.23 | -0.48% | 8,025,800 |
| Mar 5, 2026 | 426.00 | 450.00 | 414.00 | 418.00 | 406.17 | -1.42% | 11,638,600 |
| Mar 4, 2026 | 436.00 | 436.00 | 394.00 | 424.00 | 412.00 | -3.20% | 3,171,500 |
| Mar 3, 2026 | 460.00 | 460.00 | 424.00 | 438.00 | 425.60 | -0.45% | 12,067,400 |
| Mar 2, 2026 | 468.00 | 505.00 | 402.00 | 440.00 | 427.55 | -6.78% | 10,965,300 |
| Feb 27, 2026 | 476.00 | 510.00 | 466.00 | 472.00 | 458.64 | -0.42% | 12,958,500 |
| Feb 26, 2026 | 462.00 | 474.00 | 446.00 | 474.00 | 460.58 | 2.60% | 6,005,100 |
| Feb 25, 2026 | 440.00 | 462.00 | 410.00 | 462.00 | 448.92 | 4.52% | 17,514,400 |
| Feb 24, 2026 | 406.00 | 452.00 | 406.00 | 442.00 | 429.49 | 8.87% | 24,028,100 |