PT Multi Spunindo Jaya Tbk (IDX:MSJA)
Indonesia
· Delayed Price · Currency is IDR 302.00
-2.00 (-0.66%)
Sep 29, 2025, 3:46 PM WIB
IDX:MSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 0.66% | 2,531,300 |
| Sep 25, 2025 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | 0.67% | 2,885,900 |
| Sep 24, 2025 | 304.00 | 308.00 | 296.00 | 300.00 | 300.00 | -1.32% | 3,623,500 |
| Sep 23, 2025 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 0.66% | 4,877,300 |
| Sep 22, 2025 | 296.00 | 308.00 | 294.00 | 302.00 | 302.00 | 2.72% | 4,877,300 |
| Sep 19, 2025 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 1,768,500 |
| Sep 18, 2025 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | - | 2,738,600 |
| Sep 17, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 6,553,200 |
| Sep 16, 2025 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 2,295,500 |
| Sep 15, 2025 | 304.00 | 304.00 | 296.00 | 302.00 | 302.00 | - | 270,300 |
| Sep 12, 2025 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | - | 2,370,600 |
| Sep 11, 2025 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | -0.66% | 2,910,800 |
| Sep 10, 2025 | 302.00 | 304.00 | 298.00 | 304.00 | 304.00 | 0.66% | 1,771,500 |
| Sep 9, 2025 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | -0.66% | 1,663,000 |
| Sep 8, 2025 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | - | 2,598,500 |
| Sep 4, 2025 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | - | 2,322,600 |
| Sep 3, 2025 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | - | 2,217,600 |
| Sep 2, 2025 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 1,429,300 |
| Sep 1, 2025 | 308.00 | 308.00 | 298.00 | 306.00 | 306.00 | -0.65% | 160,800 |
| Aug 29, 2025 | 306.00 | 308.00 | 298.00 | 308.00 | 308.00 | 1.32% | 543,700 |
| Aug 28, 2025 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -1.94% | 3,637,100 |
| Aug 27, 2025 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | -0.64% | 4,317,700 |
| Aug 26, 2025 | 308.00 | 312.00 | 304.00 | 312.00 | 312.00 | - | 1,590,100 |
| Aug 25, 2025 | 314.00 | 316.00 | 304.00 | 312.00 | 312.00 | -0.64% | 3,235,000 |
| Aug 22, 2025 | 314.00 | 314.00 | 306.00 | 314.00 | 314.00 | - | 4,691,800 |
| Aug 21, 2025 | 310.00 | 316.00 | 306.00 | 314.00 | 314.00 | - | 608,000 |
| Aug 20, 2025 | 308.00 | 316.00 | 302.00 | 314.00 | 314.00 | 1.95% | 2,268,500 |
| Aug 19, 2025 | 306.00 | 316.00 | 302.00 | 308.00 | 308.00 | 1.32% | 2,766,000 |
| Aug 15, 2025 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | -1.30% | 1,840,600 |
| Aug 14, 2025 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 872,900 |
| Aug 13, 2025 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | - | 2,899,300 |
| Aug 12, 2025 | 308.00 | 312.00 | 306.00 | 306.00 | 306.00 | -0.65% | 1,916,500 |
| Aug 11, 2025 | 304.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.32% | 1,690,500 |
| Aug 8, 2025 | 314.00 | 314.00 | 300.00 | 304.00 | 304.00 | -3.18% | 2,240,600 |
| Aug 7, 2025 | 312.00 | 314.00 | 308.00 | 314.00 | 314.00 | 0.64% | 2,176,700 |
| Aug 6, 2025 | 308.00 | 318.00 | 304.00 | 312.00 | 312.00 | 1.96% | 1,671,500 |
| Aug 5, 2025 | 304.00 | 308.00 | 304.00 | 306.00 | 306.00 | 0.66% | 1,047,000 |
| Aug 4, 2025 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | -1.30% | 513,000 |
| Aug 1, 2025 | 304.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.32% | 386,700 |
| Jul 31, 2025 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1.33% | 800,400 |
| Jul 30, 2025 | 314.00 | 360.00 | 300.00 | 300.00 | 300.00 | - | 2,490,200 |
| Jul 29, 2025 | 302.00 | 302.00 | 294.00 | 300.00 | 300.00 | -0.66% | 1,575,700 |
| Jul 28, 2025 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 0.67% | 726,600 |
| Jul 25, 2025 | 298.00 | 302.00 | 296.00 | 300.00 | 300.00 | 0.67% | 992,400 |
| Jul 24, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | -0.67% | 347,500 |
| Jul 23, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 631,000 |
| Jul 22, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 0.68% | 819,300 |
| Jul 21, 2025 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 523,600 |
| Jul 18, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 2.04% | 15,900 |
| Jul 17, 2025 | 300.00 | 302.00 | 290.00 | 294.00 | 294.00 | -2.00% | 203,300 |