PT Multisarana Intan Eduka Tbk MSIE

IDX · Indonesia · Finance

IDR 116.00-9.00 (-7.20%)

Market closed· Oct 2, 2026, 9:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 116.00	-7.20%	IDR 129.00	IDR 129.00	IDR 115.00	3.30M
2026-10-01	IDR 125.00	-2.34%	IDR 132.00	IDR 136.00	IDR 122.00	9.01M
2026-09-30	IDR 128.00	+9.40%	IDR 110.00	IDR 128.00	IDR 106.00	17.07M
2026-09-29	IDR 117.00	-9.30%	IDR 117.00	IDR 117.00	IDR 117.00	618.00K
2026-09-28	IDR 129.00	-9.79%	IDR 130.00	IDR 133.00	IDR 129.00	2.00M
2026-09-25	IDR 143.00	-9.49%	IDR 157.00	IDR 157.00	IDR 143.00	11.97M
2026-09-24	IDR 158.00	-9.71%	IDR 173.00	IDR 179.00	IDR 158.00	7.31M
2026-09-23	IDR 175.00	-1.13%	IDR 178.00	IDR 180.00	IDR 170.00	3.80M
2026-09-22	IDR 177.00	-4.32%	IDR 185.00	IDR 194.00	IDR 174.00	8.09M
2026-09-21	IDR 185.00	+6.94%	IDR 173.00	IDR 190.00	IDR 170.00	10.14M
2026-09-18	IDR 173.00	-0.57%	IDR 173.00	IDR 182.00	IDR 170.00	3.89M
2026-09-17	IDR 174.00	-3.33%	IDR 181.00	IDR 184.00	IDR 170.00	4.81M
2026-09-16	IDR 180.00	+4.05%	IDR 173.00	IDR 188.00	IDR 166.00	9.49M
2026-09-15	IDR 173.00	+8.81%	IDR 159.00	IDR 174.00	IDR 154.00	13.17M
2026-09-14	IDR 159.00	-3.64%	IDR 165.00	IDR 181.00	IDR 149.00	21.26M
2026-09-11	IDR 165.00	+10.00%	IDR 150.00	IDR 165.00	IDR 139.00	17.87M
2026-09-10	IDR 150.00	+9.49%	IDR 135.00	IDR 150.00	IDR 135.00	19.85M
2026-09-09	IDR 137.00	0.00%	IDR 142.00	IDR 146.00	IDR 132.00	7.57M
2026-09-08	IDR 137.00	+1.48%	IDR 135.00	IDR 148.00	IDR 127.00	16.23M
2026-09-07	IDR 135.00	+9.76%	IDR 134.00	IDR 135.00	IDR 124.00	29.71M
2026-09-04	IDR 123.00	+9.82%	IDR 112.00	IDR 123.00	IDR 110.00	21.00M
2026-09-03	IDR 112.00	-4.27%	IDR 117.00	IDR 119.00	IDR 106.00	24.15M
2026-09-02	IDR 117.00	-7.14%	IDR 138.00	IDR 138.00	IDR 115.00	51.81M
2026-09-01	IDR 126.00	+9.57%	IDR 126.00	IDR 126.00	IDR 115.00	3.58M
2026-08-31	IDR 115.00	+9.52%	IDR 115.00	IDR 115.00	IDR 107.00	6.94M
2026-08-28	IDR 105.00	+9.38%	IDR 96.00	IDR 105.00	IDR 94.00	19.72M
2026-08-27	IDR 96.00	0.00%	IDR 97.00	IDR 97.00	IDR 92.00	3.96M
2026-08-26	IDR 96.00	+2.13%	IDR 94.00	IDR 98.00	IDR 86.00	22.40M
2026-08-24	IDR 94.00	0.00%	IDR 93.00	IDR 95.00	IDR 91.00	1.43M
2026-08-21	IDR 94.00	-3.09%	IDR 98.00	IDR 98.00	IDR 90.00	8.59M
2026-08-20	IDR 97.00	+2.11%	IDR 94.00	IDR 99.00	IDR 93.00	6.27M
2026-08-19	IDR 95.00	-2.06%	IDR 97.00	IDR 98.00	IDR 95.00	1.90M
2026-08-18	IDR 97.00	-1.02%	IDR 98.00	IDR 100.00	IDR 96.00	4.68M
2026-08-14	IDR 98.00	+1.03%	IDR 97.00	IDR 99.00	IDR 95.00	1.55M
2026-08-13	IDR 97.00	-1.02%	IDR 99.00	IDR 102.00	IDR 96.00	7.22M
2026-08-12	IDR 98.00	+4.26%	IDR 94.00	IDR 102.00	IDR 93.00	16.71M
2026-08-11	IDR 94.00	0.00%	IDR 96.00	IDR 96.00	IDR 93.00	2.01M
2026-08-10	IDR 94.00	-3.09%	IDR 97.00	IDR 98.00	IDR 94.00	2.61M
2026-08-07	IDR 97.00	0.00%	IDR 98.00	IDR 98.00	IDR 94.00	2.69M
2026-08-06	IDR 97.00	-4.90%	IDR 102.00	IDR 103.00	IDR 97.00	13.11M
2026-08-05	IDR 102.00	+4.08%	IDR 99.00	IDR 106.00	IDR 96.00	13.50M
2026-08-04	IDR 98.00	+3.16%	IDR 95.00	IDR 103.00	IDR 94.00	24.10M
2026-08-03	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 90.00	9.50M
2026-07-31	IDR 96.00	-6.80%	IDR 102.00	IDR 103.00	IDR 94.00	11.95M
2026-07-30	IDR 103.00	+9.57%	IDR 99.00	IDR 103.00	IDR 97.00	21.75M
2026-07-29	IDR 94.00	+9.30%	IDR 86.00	IDR 94.00	IDR 86.00	20.83M
2026-07-28	IDR 86.00	+8.86%	IDR 80.00	IDR 86.00	IDR 79.00	12.56M
2026-07-27	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	983.90K
2026-07-24	IDR 79.00	-2.47%	IDR 80.00	IDR 81.00	IDR 76.00	3.46M
2026-07-23	IDR 81.00	+2.53%	IDR 80.00	IDR 81.00	IDR 78.00	2.01M
2026-07-22	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 77.00	1.38M
2026-07-21	IDR 80.00	-1.23%	IDR 80.00	IDR 81.00	IDR 79.00	1.98M
2026-07-20	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 79.00	2.29M
2026-07-17	IDR 82.00	-2.38%	IDR 85.00	IDR 86.00	IDR 82.00	3.91M
2026-07-16	IDR 84.00	-2.33%	IDR 88.00	IDR 88.00	IDR 83.00	2.75M
2026-07-15	IDR 86.00	+2.38%	IDR 85.00	IDR 91.00	IDR 84.00	10.17M
2026-07-14	IDR 84.00	-2.33%	IDR 85.00	IDR 90.00	IDR 83.00	1.54M
2026-07-13	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 83.00	923.80K
2026-07-10	IDR 86.00	+1.18%	IDR 85.00	IDR 90.00	IDR 82.00	878.60K
2026-07-09	IDR 85.00	-3.41%	IDR 89.00	IDR 91.00	IDR 84.00	10.44M
2026-07-08	IDR 88.00	-5.38%	IDR 94.00	IDR 94.00	IDR 86.00	4.76M
2026-07-07	IDR 93.00	+9.41%	IDR 86.00	IDR 93.00	IDR 77.00	13.00M
2026-07-06	IDR 85.00	0.00%	IDR 93.00	IDR 93.00	IDR 85.00	9.53M
2026-07-03	IDR 85.00	+8.97%	IDR 85.00	IDR 85.00	IDR 80.00	5.42M
2026-07-02	IDR 78.00	+9.86%	IDR 70.00	IDR 78.00	IDR 66.00	5.63M
2026-07-01	IDR 71.00	-2.74%	IDR 74.00	IDR 77.00	IDR 69.00	7.30M
2026-06-30	IDR 73.00	-6.41%	IDR 78.00	IDR 79.00	IDR 71.00	1.85M
2026-06-29	IDR 78.00	-3.70%	IDR 82.00	IDR 82.00	IDR 75.00	1.75M
2026-06-26	IDR 81.00	-6.90%	IDR 90.00	IDR 90.00	IDR 80.00	2.95M
2026-06-25	IDR 87.00	-5.43%	IDR 92.00	IDR 92.00	IDR 85.00	5.12M
2026-06-24	IDR 92.00	-3.16%	IDR 95.00	IDR 95.00	IDR 91.00	1.06M
2026-06-23	IDR 95.00	-3.06%	IDR 97.00	IDR 99.00	IDR 94.00	2.13M
2026-06-22	IDR 98.00	-6.67%	IDR 100.00	IDR 105.00	IDR 98.00	5.12M
2026-06-19	IDR 105.00	-2.78%	IDR 109.00	IDR 109.00	IDR 99.00	15.44M
2026-06-18	IDR 108.00	-6.90%	IDR 127.00	IDR 127.00	IDR 106.00	10.24M
2026-06-17	IDR 116.00	+9.43%	IDR 116.00	IDR 116.00	IDR 100.00	7.30M
2026-06-15	IDR 106.00	+9.28%	IDR 97.00	IDR 106.00	IDR 97.00	2.91M
2026-06-12	IDR 97.00	+8.99%	IDR 82.00	IDR 97.00	IDR 81.00	18.94M
2026-06-11	IDR 89.00	-9.18%	IDR 89.00	IDR 89.00	IDR 89.00	8.89M
2026-06-10	IDR 98.00	-9.26%	IDR 98.00	IDR 98.00	IDR 98.00	6.36M
2026-06-09	IDR 108.00	+9.09%	IDR 90.00	IDR 108.00	IDR 90.00	35.36M
2026-06-08	IDR 99.00	-9.17%	IDR 99.00	IDR 99.00	IDR 99.00	128.20K
2026-06-05	IDR 109.00	-9.92%	IDR 109.00	IDR 109.00	IDR 109.00	571.90K
2026-06-04	IDR 121.00	-9.70%	IDR 121.00	IDR 121.00	IDR 121.00	617.20K
2026-06-03	IDR 134.00	-9.46%	IDR 162.00	IDR 162.00	IDR 134.00	18.68M
2026-06-02	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-06-01	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-29	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-28	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-27	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 116.00	-7.20%	IDR 129.00	IDR 129.00	IDR 115.00	3.30M
2026-10-01	IDR 125.00	-2.34%	IDR 132.00	IDR 136.00	IDR 122.00	9.01M
2026-09-30	IDR 128.00	+9.40%	IDR 110.00	IDR 128.00	IDR 106.00	17.07M
2026-09-29	IDR 117.00	-9.30%	IDR 117.00	IDR 117.00	IDR 117.00	618.00K
2026-09-28	IDR 129.00	-9.79%	IDR 130.00	IDR 133.00	IDR 129.00	2.00M
2026-09-25	IDR 143.00	-9.49%	IDR 157.00	IDR 157.00	IDR 143.00	11.97M
2026-09-24	IDR 158.00	-9.71%	IDR 173.00	IDR 179.00	IDR 158.00	7.31M
2026-09-23	IDR 175.00	-1.13%	IDR 178.00	IDR 180.00	IDR 170.00	3.80M
2026-09-22	IDR 177.00	-4.32%	IDR 185.00	IDR 194.00	IDR 174.00	8.09M
2026-09-21	IDR 185.00	+6.94%	IDR 173.00	IDR 190.00	IDR 170.00	10.14M
2026-09-18	IDR 173.00	-0.57%	IDR 173.00	IDR 182.00	IDR 170.00	3.89M
2026-09-17	IDR 174.00	-3.33%	IDR 181.00	IDR 184.00	IDR 170.00	4.81M
2026-09-16	IDR 180.00	+4.05%	IDR 173.00	IDR 188.00	IDR 166.00	9.49M
2026-09-15	IDR 173.00	+8.81%	IDR 159.00	IDR 174.00	IDR 154.00	13.17M
2026-09-14	IDR 159.00	-3.64%	IDR 165.00	IDR 181.00	IDR 149.00	21.26M
2026-09-11	IDR 165.00	+10.00%	IDR 150.00	IDR 165.00	IDR 139.00	17.87M
2026-09-10	IDR 150.00	+9.49%	IDR 135.00	IDR 150.00	IDR 135.00	19.85M
2026-09-09	IDR 137.00	0.00%	IDR 142.00	IDR 146.00	IDR 132.00	7.57M
2026-09-08	IDR 137.00	+1.48%	IDR 135.00	IDR 148.00	IDR 127.00	16.23M
2026-09-07	IDR 135.00	+9.76%	IDR 134.00	IDR 135.00	IDR 124.00	29.71M
2026-09-04	IDR 123.00	+9.82%	IDR 112.00	IDR 123.00	IDR 110.00	21.00M
2026-09-03	IDR 112.00	-4.27%	IDR 117.00	IDR 119.00	IDR 106.00	24.15M
2026-09-02	IDR 117.00	-7.14%	IDR 138.00	IDR 138.00	IDR 115.00	51.81M
2026-09-01	IDR 126.00	+9.57%	IDR 126.00	IDR 126.00	IDR 115.00	3.58M
2026-08-31	IDR 115.00	+9.52%	IDR 115.00	IDR 115.00	IDR 107.00	6.94M
2026-08-28	IDR 105.00	+9.38%	IDR 96.00	IDR 105.00	IDR 94.00	19.72M
2026-08-27	IDR 96.00	0.00%	IDR 97.00	IDR 97.00	IDR 92.00	3.96M
2026-08-26	IDR 96.00	+2.13%	IDR 94.00	IDR 98.00	IDR 86.00	22.40M
2026-08-24	IDR 94.00	0.00%	IDR 93.00	IDR 95.00	IDR 91.00	1.43M
2026-08-21	IDR 94.00	-3.09%	IDR 98.00	IDR 98.00	IDR 90.00	8.59M
2026-08-20	IDR 97.00	+2.11%	IDR 94.00	IDR 99.00	IDR 93.00	6.27M
2026-08-19	IDR 95.00	-2.06%	IDR 97.00	IDR 98.00	IDR 95.00	1.90M
2026-08-18	IDR 97.00	-1.02%	IDR 98.00	IDR 100.00	IDR 96.00	4.68M
2026-08-14	IDR 98.00	+1.03%	IDR 97.00	IDR 99.00	IDR 95.00	1.55M
2026-08-13	IDR 97.00	-1.02%	IDR 99.00	IDR 102.00	IDR 96.00	7.22M
2026-08-12	IDR 98.00	+4.26%	IDR 94.00	IDR 102.00	IDR 93.00	16.71M
2026-08-11	IDR 94.00	0.00%	IDR 96.00	IDR 96.00	IDR 93.00	2.01M
2026-08-10	IDR 94.00	-3.09%	IDR 97.00	IDR 98.00	IDR 94.00	2.61M
2026-08-07	IDR 97.00	0.00%	IDR 98.00	IDR 98.00	IDR 94.00	2.69M
2026-08-06	IDR 97.00	-4.90%	IDR 102.00	IDR 103.00	IDR 97.00	13.11M
2026-08-05	IDR 102.00	+4.08%	IDR 99.00	IDR 106.00	IDR 96.00	13.50M
2026-08-04	IDR 98.00	+3.16%	IDR 95.00	IDR 103.00	IDR 94.00	24.10M
2026-08-03	IDR 95.00	-1.04%	IDR 96.00	IDR 97.00	IDR 90.00	9.50M
2026-07-31	IDR 96.00	-6.80%	IDR 102.00	IDR 103.00	IDR 94.00	11.95M
2026-07-30	IDR 103.00	+9.57%	IDR 99.00	IDR 103.00	IDR 97.00	21.75M
2026-07-29	IDR 94.00	+9.30%	IDR 86.00	IDR 94.00	IDR 86.00	20.83M
2026-07-28	IDR 86.00	+8.86%	IDR 80.00	IDR 86.00	IDR 79.00	12.56M
2026-07-27	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	983.90K
2026-07-24	IDR 79.00	-2.47%	IDR 80.00	IDR 81.00	IDR 76.00	3.46M
2026-07-23	IDR 81.00	+2.53%	IDR 80.00	IDR 81.00	IDR 78.00	2.01M
2026-07-22	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 77.00	1.38M
2026-07-21	IDR 80.00	-1.23%	IDR 80.00	IDR 81.00	IDR 79.00	1.98M
2026-07-20	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 79.00	2.29M
2026-07-17	IDR 82.00	-2.38%	IDR 85.00	IDR 86.00	IDR 82.00	3.91M
2026-07-16	IDR 84.00	-2.33%	IDR 88.00	IDR 88.00	IDR 83.00	2.75M
2026-07-15	IDR 86.00	+2.38%	IDR 85.00	IDR 91.00	IDR 84.00	10.17M
2026-07-14	IDR 84.00	-2.33%	IDR 85.00	IDR 90.00	IDR 83.00	1.54M
2026-07-13	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 83.00	923.80K
2026-07-10	IDR 86.00	+1.18%	IDR 85.00	IDR 90.00	IDR 82.00	878.60K
2026-07-09	IDR 85.00	-3.41%	IDR 89.00	IDR 91.00	IDR 84.00	10.44M
2026-07-08	IDR 88.00	-5.38%	IDR 94.00	IDR 94.00	IDR 86.00	4.76M
2026-07-07	IDR 93.00	+9.41%	IDR 86.00	IDR 93.00	IDR 77.00	13.00M
2026-07-06	IDR 85.00	0.00%	IDR 93.00	IDR 93.00	IDR 85.00	9.53M
2026-07-03	IDR 85.00	+8.97%	IDR 85.00	IDR 85.00	IDR 80.00	5.42M
2026-07-02	IDR 78.00	+9.86%	IDR 70.00	IDR 78.00	IDR 66.00	5.63M
2026-07-01	IDR 71.00	-2.74%	IDR 74.00	IDR 77.00	IDR 69.00	7.30M
2026-06-30	IDR 73.00	-6.41%	IDR 78.00	IDR 79.00	IDR 71.00	1.85M
2026-06-29	IDR 78.00	-3.70%	IDR 82.00	IDR 82.00	IDR 75.00	1.75M
2026-06-26	IDR 81.00	-6.90%	IDR 90.00	IDR 90.00	IDR 80.00	2.95M
2026-06-25	IDR 87.00	-5.43%	IDR 92.00	IDR 92.00	IDR 85.00	5.12M
2026-06-24	IDR 92.00	-3.16%	IDR 95.00	IDR 95.00	IDR 91.00	1.06M
2026-06-23	IDR 95.00	-3.06%	IDR 97.00	IDR 99.00	IDR 94.00	2.13M
2026-06-22	IDR 98.00	-6.67%	IDR 100.00	IDR 105.00	IDR 98.00	5.12M
2026-06-19	IDR 105.00	-2.78%	IDR 109.00	IDR 109.00	IDR 99.00	15.44M
2026-06-18	IDR 108.00	-6.90%	IDR 127.00	IDR 127.00	IDR 106.00	10.24M
2026-06-17	IDR 116.00	+9.43%	IDR 116.00	IDR 116.00	IDR 100.00	7.30M
2026-06-15	IDR 106.00	+9.28%	IDR 97.00	IDR 106.00	IDR 97.00	2.91M
2026-06-12	IDR 97.00	+8.99%	IDR 82.00	IDR 97.00	IDR 81.00	18.94M
2026-06-11	IDR 89.00	-9.18%	IDR 89.00	IDR 89.00	IDR 89.00	8.89M
2026-06-10	IDR 98.00	-9.26%	IDR 98.00	IDR 98.00	IDR 98.00	6.36M
2026-06-09	IDR 108.00	+9.09%	IDR 90.00	IDR 108.00	IDR 90.00	35.36M
2026-06-08	IDR 99.00	-9.17%	IDR 99.00	IDR 99.00	IDR 99.00	128.20K
2026-06-05	IDR 109.00	-9.92%	IDR 109.00	IDR 109.00	IDR 109.00	571.90K
2026-06-04	IDR 121.00	-9.70%	IDR 121.00	IDR 121.00	IDR 121.00	617.20K
2026-06-03	IDR 134.00	-9.46%	IDR 162.00	IDR 162.00	IDR 134.00	18.68M
2026-06-02	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-06-01	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-29	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-28	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-27	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0