PT Multi Spunindo Jaya Tbk (IDX:MSJA)
Indonesia · Delayed Price · Currency is IDR 575.00
-40.00 (-6.50%)
Oct 30, 2026, 4:13 PM WIB
IDX:MSJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 610.00 | 615.00 | 575.00 | 575.00 | 575.00 | -6.50% | 2,003,500 |
| Oct 29, 2026 | 660.00 | 705.00 | 615.00 | 615.00 | 615.00 | -6.82% | 1,482,000 |
| Oct 28, 2026 | 655.00 | 660.00 | 620.00 | 660.00 | 660.00 | 0.76% | 6,746,200 |
| Oct 27, 2026 | 655.00 | 670.00 | 640.00 | 655.00 | 655.00 | - | 6,402,600 |
| Oct 26, 2026 | 685.00 | 700.00 | 655.00 | 655.00 | 655.00 | -3.68% | 10,225,300 |
| Oct 23, 2026 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | -2.16% | 14,484,300 |
| Oct 22, 2026 | 710.00 | 710.00 | 680.00 | 695.00 | 695.00 | -2.11% | 12,213,300 |
| Oct 21, 2026 | 690.00 | 730.00 | 660.00 | 710.00 | 710.00 | 2.90% | 10,876,900 |
| Oct 20, 2026 | 730.00 | 795.00 | 685.00 | 690.00 | 690.00 | -6.12% | 20,942,300 |
| Oct 19, 2026 | 770.00 | 770.00 | 735.00 | 735.00 | 735.00 | -6.37% | 5,684,500 |
| Oct 16, 2026 | 785.00 | 785.00 | 705.00 | 785.00 | 785.00 | - | 2,452,300 |
| Oct 15, 2026 | 815.00 | 815.00 | 770.00 | 785.00 | 785.00 | -3.68% | 8,546,600 |
| Oct 14, 2026 | 850.00 | 850.00 | 810.00 | 815.00 | 815.00 | -4.12% | 15,718,300 |
| Oct 13, 2026 | 810.00 | 850.00 | 790.00 | 850.00 | 850.00 | 4.94% | 16,644,200 |
| Oct 12, 2026 | 820.00 | 840.00 | 805.00 | 810.00 | 810.00 | 0.62% | 18,570,100 |
| Oct 9, 2026 | 820.00 | 855.00 | 800.00 | 805.00 | 805.00 | -1.83% | 18,731,100 |
| Oct 8, 2026 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | -1.80% | 13,711,500 |
| Oct 7, 2026 | 840.00 | 855.00 | 815.00 | 835.00 | 835.00 | -0.60% | 20,328,500 |
| Oct 6, 2026 | 865.00 | 870.00 | 840.00 | 840.00 | 840.00 | -1.75% | 18,165,600 |
| Oct 5, 2026 | 840.00 | 870.00 | 830.00 | 855.00 | 855.00 | 1.79% | 22,637,100 |
| Oct 2, 2026 | 835.00 | 840.00 | 815.00 | 840.00 | 840.00 | 1.20% | 18,395,100 |
| Oct 1, 2026 | 870.00 | 870.00 | 710.00 | 830.00 | 830.00 | - | 18,691,600 |
| Sep 30, 2026 | 840.00 | 865.00 | 830.00 | 830.00 | 830.00 | - | 26,989,200 |
| Sep 29, 2026 | 840.00 | 865.00 | 820.00 | 830.00 | 830.00 | -1.19% | 27,447,200 |
| Sep 28, 2026 | 865.00 | 875.00 | 830.00 | 840.00 | 840.00 | -2.89% | 19,935,800 |
| Sep 25, 2026 | 880.00 | 880.00 | 840.00 | 865.00 | 865.00 | - | 13,346,000 |
| Sep 24, 2026 | 880.00 | 920.00 | 865.00 | 865.00 | 865.00 | -2.26% | 16,307,000 |
| Sep 23, 2026 | 845.00 | 885.00 | 840.00 | 885.00 | 885.00 | 4.73% | 15,652,800 |
| Sep 22, 2026 | 820.00 | 845.00 | 730.00 | 845.00 | 845.00 | 3.05% | 13,016,600 |
| 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 |