PT Multi Spunindo Jaya Tbk (IDX:MSJA)
Indonesia
· Delayed Price · Currency is IDR 380.00
+2.00 (0.53%)
At close: Dec 5, 2025
IDX:MSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 380.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.53% | 6,035,600 |
| Dec 4, 2025 | 382.00 | 384.00 | 370.00 | 378.00 | 378.00 | -1.05% | 8,304,300 |
| Dec 3, 2025 | 394.00 | 394.00 | 378.00 | 382.00 | 382.00 | -2.55% | 8,444,600 |
| Dec 2, 2025 | 374.00 | 398.00 | 372.00 | 392.00 | 392.00 | 4.81% | 16,332,800 |
| Dec 1, 2025 | 338.00 | 374.00 | 336.00 | 374.00 | 374.00 | 11.31% | 25,721,900 |
| Nov 28, 2025 | 334.00 | 348.00 | 332.00 | 336.00 | 336.00 | - | 13,767,500 |
| Nov 27, 2025 | 314.00 | 336.00 | 304.00 | 336.00 | 336.00 | 8.39% | 14,734,200 |
| Nov 26, 2025 | 296.00 | 334.00 | 294.00 | 310.00 | 310.00 | 4.73% | 12,489,900 |
| Nov 25, 2025 | 294.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.33% | 3,394,900 |
| Nov 24, 2025 | 302.00 | 302.00 | 294.00 | 300.00 | 300.00 | -0.66% | 4,668,100 |
| Nov 21, 2025 | 310.00 | 316.00 | 302.00 | 302.00 | 302.00 | -2.58% | 6,751,900 |
| Nov 20, 2025 | 298.00 | 314.00 | 296.00 | 310.00 | 310.00 | 5.44% | 6,949,800 |
| Nov 19, 2025 | 290.00 | 296.00 | 290.00 | 294.00 | 294.00 | 1.38% | 4,323,700 |
| Nov 18, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 170,800 |
| Nov 17, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 2,768,300 |
| Nov 14, 2025 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | - | 4,848,400 |
| Nov 13, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 2,774,800 |
| Nov 12, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 0.69% | 4,465,300 |
| Nov 11, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | 3,690,200 |
| Nov 10, 2025 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 0.68% | 3,609,000 |
| Nov 7, 2025 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 3,722,500 |
| Nov 6, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 4,539,500 |
| Nov 5, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 6,289,400 |
| Nov 4, 2025 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | - | 5,400,000 |
| Nov 3, 2025 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | - | 7,263,400 |
| Oct 31, 2025 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | - | 4,580,200 |
| Oct 30, 2025 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | - | 5,413,000 |
| Oct 29, 2025 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.35% | 986,300 |
| Oct 28, 2025 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -0.67% | 4,530,900 |
| Oct 27, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 1,394,200 |
| Oct 24, 2025 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 3,396,300 |
| Oct 23, 2025 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 4,200,200 |
| Oct 22, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 5,373,200 |
| Oct 21, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 3,015,300 |
| Oct 20, 2025 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | -0.67% | 3,999,000 |
| Oct 17, 2025 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | -0.67% | 3,230,200 |
| Oct 16, 2025 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.35% | 3,624,300 |
| Oct 15, 2025 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | - | 341,700 |
| Oct 14, 2025 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 4,105,400 |
| Oct 13, 2025 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | -1.32% | 3,813,000 |
| Oct 10, 2025 | 300.00 | 306.00 | 298.00 | 304.00 | 304.00 | 1.33% | 2,632,200 |
| Oct 9, 2025 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | - | 4,017,800 |
| Oct 8, 2025 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 3,088,000 |
| Oct 7, 2025 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | -1.32% | 3,843,200 |
| Oct 6, 2025 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 3,882,800 |
| Oct 3, 2025 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | - | 4,128,200 |
| Oct 2, 2025 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1.33% | 2,876,100 |
| Oct 1, 2025 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | -1.32% | 2,108,600 |
| Sep 30, 2025 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 0.66% | 288,100 |
| Sep 29, 2025 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 533,400 |