PT Multi Spunindo Jaya Tbk MSJA

IDX · Indonesia · Process Industries

IDR 825.00-5.00 (-0.60%)

Market open· Oct 2, 2026, 4:22 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 825.00	-0.60%	IDR 835.00	IDR 840.00	IDR 815.00	10.50M
2026-10-01	IDR 830.00	0.00%	IDR 870.00	IDR 870.00	IDR 710.00	19.29M
2026-09-30	IDR 830.00	0.00%	IDR 840.00	IDR 865.00	IDR 830.00	27.19M
2026-09-29	IDR 830.00	-1.19%	IDR 840.00	IDR 865.00	IDR 820.00	27.45M
2026-09-28	IDR 840.00	-2.89%	IDR 865.00	IDR 875.00	IDR 830.00	19.94M
2026-09-25	IDR 865.00	0.00%	IDR 880.00	IDR 880.00	IDR 840.00	13.35M
2026-09-24	IDR 865.00	-2.26%	IDR 880.00	IDR 920.00	IDR 865.00	16.31M
2026-09-23	IDR 885.00	+4.73%	IDR 845.00	IDR 885.00	IDR 840.00	15.65M
2026-09-22	IDR 845.00	+3.05%	IDR 820.00	IDR 845.00	IDR 730.00	13.02M
2026-09-21	IDR 820.00	+0.61%	IDR 810.00	IDR 880.00	IDR 810.00	18.14M
2026-09-18	IDR 815.00	-1.81%	IDR 825.00	IDR 840.00	IDR 805.00	11.26M
2026-09-17	IDR 830.00	-2.92%	IDR 855.00	IDR 860.00	IDR 805.00	13.31M
2026-09-16	IDR 855.00	+5.56%	IDR 810.00	IDR 880.00	IDR 795.00	15.55M
2026-09-15	IDR 810.00	+3.18%	IDR 785.00	IDR 830.00	IDR 760.00	10.76M
2026-09-14	IDR 785.00	-4.85%	IDR 830.00	IDR 840.00	IDR 785.00	10.26M
2026-09-11	IDR 825.00	-7.30%	IDR 890.00	IDR 890.00	IDR 775.00	16.90M
2026-09-10	IDR 890.00	+21.92%	IDR 730.00	IDR 890.00	IDR 730.00	28.45M
2026-09-09	IDR 730.00	+17.74%	IDR 645.00	IDR 760.00	IDR 550.00	29.84M
2026-09-08	IDR 620.00	+18.10%	IDR 525.00	IDR 655.00	IDR 500.00	25.10M
2026-09-07	IDR 525.00	+16.67%	IDR 464.00	IDR 550.00	IDR 452.00	19.29M
2026-09-04	IDR 450.00	+2.27%	IDR 444.00	IDR 450.00	IDR 440.00	11.09M
2026-09-03	IDR 440.00	-2.22%	IDR 450.00	IDR 452.00	IDR 436.00	12.87M
2026-09-02	IDR 450.00	+1.35%	IDR 450.00	IDR 450.00	IDR 440.00	15.89M
2026-09-01	IDR 444.00	+0.45%	IDR 442.00	IDR 444.00	IDR 426.00	11.87M
2026-08-31	IDR 442.00	0.00%	IDR 442.00	IDR 450.00	IDR 434.00	21.16M
2026-08-28	IDR 442.00	+2.31%	IDR 434.00	IDR 444.00	IDR 428.00	10.72M
2026-08-27	IDR 432.00	+0.47%	IDR 426.00	IDR 434.00	IDR 424.00	20.67M
2026-08-26	IDR 430.00	-0.92%	IDR 430.00	IDR 432.00	IDR 422.00	13.32M
2026-08-24	IDR 434.00	-0.91%	IDR 444.00	IDR 444.00	IDR 426.00	14.18M
2026-08-21	IDR 438.00	-2.67%	IDR 452.00	IDR 452.00	IDR 438.00	13.44M
2026-08-20	IDR 450.00	+2.27%	IDR 446.00	IDR 458.00	IDR 422.00	11.60M
2026-08-19	IDR 440.00	+0.46%	IDR 448.00	IDR 450.00	IDR 436.00	20.03M
2026-08-18	IDR 438.00	+2.82%	IDR 432.00	IDR 440.00	IDR 422.00	17.83M
2026-08-14	IDR 426.00	+1.91%	IDR 418.00	IDR 432.00	IDR 416.00	16.11M
2026-08-13	IDR 418.00	-1.88%	IDR 430.00	IDR 430.00	IDR 418.00	18.27M
2026-08-12	IDR 426.00	+1.91%	IDR 420.00	IDR 428.00	IDR 416.00	20.25M
2026-08-11	IDR 418.00	-0.95%	IDR 426.00	IDR 434.00	IDR 410.00	33.28M
2026-08-10	IDR 422.00	+2.43%	IDR 412.00	IDR 440.00	IDR 412.00	23.01M
2026-08-07	IDR 412.00	+0.98%	IDR 408.00	IDR 412.00	IDR 404.00	15.24M
2026-08-06	IDR 408.00	-0.97%	IDR 420.00	IDR 420.00	IDR 400.00	17.13M
2026-08-05	IDR 412.00	+0.49%	IDR 410.00	IDR 418.00	IDR 400.00	36.11M
2026-08-04	IDR 410.00	+1.99%	IDR 402.00	IDR 412.00	IDR 398.00	28.59M
2026-08-03	IDR 402.00	+2.55%	IDR 394.00	IDR 402.00	IDR 390.00	13.79M
2026-07-31	IDR 392.00	-4.39%	IDR 412.00	IDR 412.00	IDR 392.00	16.60M
2026-07-30	IDR 410.00	+2.50%	IDR 400.00	IDR 410.00	IDR 394.00	8.57M
2026-07-29	IDR 400.00	+1.01%	IDR 408.00	IDR 408.00	IDR 392.00	20.13M
2026-07-28	IDR 396.00	-1.98%	IDR 404.00	IDR 404.00	IDR 396.00	8.93M
2026-07-27	IDR 404.00	+0.50%	IDR 400.00	IDR 410.00	IDR 394.00	16.40M
2026-07-24	IDR 402.00	-2.43%	IDR 412.00	IDR 412.00	IDR 398.00	7.93M
2026-07-23	IDR 412.00	0.00%	IDR 412.00	IDR 414.00	IDR 406.00	17.39M
2026-07-22	IDR 412.00	+0.49%	IDR 408.00	IDR 412.00	IDR 400.00	15.30M
2026-07-21	IDR 410.00	+0.49%	IDR 408.00	IDR 410.00	IDR 402.00	15.53M
2026-07-20	IDR 408.00	-0.97%	IDR 412.00	IDR 412.00	IDR 406.00	10.09M
2026-07-17	IDR 412.00	+0.98%	IDR 408.00	IDR 416.00	IDR 402.00	11.02M
2026-07-16	IDR 408.00	0.00%	IDR 408.00	IDR 408.00	IDR 404.00	10.59M
2026-07-15	IDR 408.00	-2.39%	IDR 420.00	IDR 420.00	IDR 408.00	10.47M
2026-07-14	IDR 418.00	+2.96%	IDR 406.00	IDR 420.00	IDR 406.00	15.73M
2026-07-13	IDR 406.00	+1.00%	IDR 408.00	IDR 412.00	IDR 404.00	12.71M
2026-07-10	IDR 402.00	-2.90%	IDR 412.00	IDR 414.00	IDR 400.00	21.02M
2026-07-09	IDR 414.00	-1.43%	IDR 420.00	IDR 422.00	IDR 408.00	10.68M
2026-07-08	IDR 420.00	+2.44%	IDR 410.00	IDR 424.00	IDR 408.00	19.68M
2026-07-07	IDR 410.00	+0.49%	IDR 412.00	IDR 414.00	IDR 402.00	10.72M
2026-07-06	IDR 408.00	-1.92%	IDR 416.00	IDR 416.00	IDR 402.00	18.30M
2026-07-03	IDR 416.00	+2.97%	IDR 402.00	IDR 416.00	IDR 402.00	12.84M
2026-07-02	IDR 404.00	0.00%	IDR 408.00	IDR 408.00	IDR 390.00	8.95M
2026-07-01	IDR 404.00	+3.06%	IDR 392.00	IDR 410.00	IDR 382.00	14.42M
2026-06-30	IDR 392.00	+0.51%	IDR 386.00	IDR 394.00	IDR 368.00	13.54M
2026-06-29	IDR 390.00	-1.02%	IDR 400.00	IDR 400.00	IDR 386.00	9.93M
2026-06-26	IDR 394.00	-3.43%	IDR 440.00	IDR 440.00	IDR 386.00	13.17M
2026-06-25	IDR 408.00	0.00%	IDR 410.00	IDR 414.00	IDR 404.00	11.61M
2026-06-24	IDR 408.00	-1.45%	IDR 414.00	IDR 422.00	IDR 408.00	5.61M
2026-06-23	IDR 414.00	-3.27%	IDR 428.00	IDR 432.00	IDR 402.00	23.11M
2026-06-22	IDR 428.00	+0.47%	IDR 426.00	IDR 450.00	IDR 422.00	16.80M
2026-06-19	IDR 426.00	+0.47%	IDR 424.00	IDR 426.00	IDR 404.00	19.18M
2026-06-18	IDR 424.00	0.00%	IDR 426.00	IDR 426.00	IDR 396.00	19.90M
2026-06-17	IDR 424.00	-2.75%	IDR 432.00	IDR 440.00	IDR 410.00	20.55M
2026-06-15	IDR 436.00	+5.31%	IDR 414.00	IDR 438.00	IDR 396.00	19.35M
2026-06-12	IDR 414.00	+4.02%	IDR 392.00	IDR 436.00	IDR 390.00	13.70M
2026-06-11	IDR 398.00	+1.02%	IDR 392.00	IDR 398.00	IDR 382.00	11.84M
2026-06-10	IDR 394.00	+0.51%	IDR 382.00	IDR 394.00	IDR 382.00	10.57M
2026-06-09	IDR 392.00	0.00%	IDR 388.00	IDR 406.00	IDR 382.00	13.91M
2026-06-08	IDR 392.00	0.00%	IDR 392.00	IDR 392.00	IDR 376.00	10.95M
2026-06-05	IDR 392.00	-1.01%	IDR 396.00	IDR 400.00	IDR 388.00	10.10M
2026-06-04	IDR 396.00	-1.98%	IDR 402.00	IDR 404.00	IDR 384.00	6.78M
2026-06-03	IDR 404.00	-0.98%	IDR 408.00	IDR 408.00	IDR 380.00	16.38M
2026-06-02	IDR 408.00	0.00%	IDR 406.00	IDR 414.00	IDR 390.00	16.67M
2026-05-29	IDR 408.00	-1.45%	IDR 412.00	IDR 412.00	IDR 390.00	7.96M
2026-05-28	IDR 414.00	0.00%	IDR 414.00	IDR 414.00	IDR 414.00	0
2026-05-27	IDR 414.00	0.00%	IDR 414.00	IDR 414.00	IDR 414.00	0
2026-05-26	IDR 414.00	-1.43%	IDR 422.00	IDR 430.00	IDR 414.00	9.42M

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 825.00	-0.60%	IDR 835.00	IDR 840.00	IDR 815.00	10.50M
2026-10-01	IDR 830.00	0.00%	IDR 870.00	IDR 870.00	IDR 710.00	19.29M
2026-09-30	IDR 830.00	0.00%	IDR 840.00	IDR 865.00	IDR 830.00	27.19M
2026-09-29	IDR 830.00	-1.19%	IDR 840.00	IDR 865.00	IDR 820.00	27.45M
2026-09-28	IDR 840.00	-2.89%	IDR 865.00	IDR 875.00	IDR 830.00	19.94M
2026-09-25	IDR 865.00	0.00%	IDR 880.00	IDR 880.00	IDR 840.00	13.35M
2026-09-24	IDR 865.00	-2.26%	IDR 880.00	IDR 920.00	IDR 865.00	16.31M
2026-09-23	IDR 885.00	+4.73%	IDR 845.00	IDR 885.00	IDR 840.00	15.65M
2026-09-22	IDR 845.00	+3.05%	IDR 820.00	IDR 845.00	IDR 730.00	13.02M
2026-09-21	IDR 820.00	+0.61%	IDR 810.00	IDR 880.00	IDR 810.00	18.14M
2026-09-18	IDR 815.00	-1.81%	IDR 825.00	IDR 840.00	IDR 805.00	11.26M
2026-09-17	IDR 830.00	-2.92%	IDR 855.00	IDR 860.00	IDR 805.00	13.31M
2026-09-16	IDR 855.00	+5.56%	IDR 810.00	IDR 880.00	IDR 795.00	15.55M
2026-09-15	IDR 810.00	+3.18%	IDR 785.00	IDR 830.00	IDR 760.00	10.76M
2026-09-14	IDR 785.00	-4.85%	IDR 830.00	IDR 840.00	IDR 785.00	10.26M
2026-09-11	IDR 825.00	-7.30%	IDR 890.00	IDR 890.00	IDR 775.00	16.90M
2026-09-10	IDR 890.00	+21.92%	IDR 730.00	IDR 890.00	IDR 730.00	28.45M
2026-09-09	IDR 730.00	+17.74%	IDR 645.00	IDR 760.00	IDR 550.00	29.84M
2026-09-08	IDR 620.00	+18.10%	IDR 525.00	IDR 655.00	IDR 500.00	25.10M
2026-09-07	IDR 525.00	+16.67%	IDR 464.00	IDR 550.00	IDR 452.00	19.29M
2026-09-04	IDR 450.00	+2.27%	IDR 444.00	IDR 450.00	IDR 440.00	11.09M
2026-09-03	IDR 440.00	-2.22%	IDR 450.00	IDR 452.00	IDR 436.00	12.87M
2026-09-02	IDR 450.00	+1.35%	IDR 450.00	IDR 450.00	IDR 440.00	15.89M
2026-09-01	IDR 444.00	+0.45%	IDR 442.00	IDR 444.00	IDR 426.00	11.87M
2026-08-31	IDR 442.00	0.00%	IDR 442.00	IDR 450.00	IDR 434.00	21.16M
2026-08-28	IDR 442.00	+2.31%	IDR 434.00	IDR 444.00	IDR 428.00	10.72M
2026-08-27	IDR 432.00	+0.47%	IDR 426.00	IDR 434.00	IDR 424.00	20.67M
2026-08-26	IDR 430.00	-0.92%	IDR 430.00	IDR 432.00	IDR 422.00	13.32M
2026-08-24	IDR 434.00	-0.91%	IDR 444.00	IDR 444.00	IDR 426.00	14.18M
2026-08-21	IDR 438.00	-2.67%	IDR 452.00	IDR 452.00	IDR 438.00	13.44M
2026-08-20	IDR 450.00	+2.27%	IDR 446.00	IDR 458.00	IDR 422.00	11.60M
2026-08-19	IDR 440.00	+0.46%	IDR 448.00	IDR 450.00	IDR 436.00	20.03M
2026-08-18	IDR 438.00	+2.82%	IDR 432.00	IDR 440.00	IDR 422.00	17.83M
2026-08-14	IDR 426.00	+1.91%	IDR 418.00	IDR 432.00	IDR 416.00	16.11M
2026-08-13	IDR 418.00	-1.88%	IDR 430.00	IDR 430.00	IDR 418.00	18.27M
2026-08-12	IDR 426.00	+1.91%	IDR 420.00	IDR 428.00	IDR 416.00	20.25M
2026-08-11	IDR 418.00	-0.95%	IDR 426.00	IDR 434.00	IDR 410.00	33.28M
2026-08-10	IDR 422.00	+2.43%	IDR 412.00	IDR 440.00	IDR 412.00	23.01M
2026-08-07	IDR 412.00	+0.98%	IDR 408.00	IDR 412.00	IDR 404.00	15.24M
2026-08-06	IDR 408.00	-0.97%	IDR 420.00	IDR 420.00	IDR 400.00	17.13M
2026-08-05	IDR 412.00	+0.49%	IDR 410.00	IDR 418.00	IDR 400.00	36.11M
2026-08-04	IDR 410.00	+1.99%	IDR 402.00	IDR 412.00	IDR 398.00	28.59M
2026-08-03	IDR 402.00	+2.55%	IDR 394.00	IDR 402.00	IDR 390.00	13.79M
2026-07-31	IDR 392.00	-4.39%	IDR 412.00	IDR 412.00	IDR 392.00	16.60M
2026-07-30	IDR 410.00	+2.50%	IDR 400.00	IDR 410.00	IDR 394.00	8.57M
2026-07-29	IDR 400.00	+1.01%	IDR 408.00	IDR 408.00	IDR 392.00	20.13M
2026-07-28	IDR 396.00	-1.98%	IDR 404.00	IDR 404.00	IDR 396.00	8.93M
2026-07-27	IDR 404.00	+0.50%	IDR 400.00	IDR 410.00	IDR 394.00	16.40M
2026-07-24	IDR 402.00	-2.43%	IDR 412.00	IDR 412.00	IDR 398.00	7.93M
2026-07-23	IDR 412.00	0.00%	IDR 412.00	IDR 414.00	IDR 406.00	17.39M
2026-07-22	IDR 412.00	+0.49%	IDR 408.00	IDR 412.00	IDR 400.00	15.30M
2026-07-21	IDR 410.00	+0.49%	IDR 408.00	IDR 410.00	IDR 402.00	15.53M
2026-07-20	IDR 408.00	-0.97%	IDR 412.00	IDR 412.00	IDR 406.00	10.09M
2026-07-17	IDR 412.00	+0.98%	IDR 408.00	IDR 416.00	IDR 402.00	11.02M
2026-07-16	IDR 408.00	0.00%	IDR 408.00	IDR 408.00	IDR 404.00	10.59M
2026-07-15	IDR 408.00	-2.39%	IDR 420.00	IDR 420.00	IDR 408.00	10.47M
2026-07-14	IDR 418.00	+2.96%	IDR 406.00	IDR 420.00	IDR 406.00	15.73M
2026-07-13	IDR 406.00	+1.00%	IDR 408.00	IDR 412.00	IDR 404.00	12.71M
2026-07-10	IDR 402.00	-2.90%	IDR 412.00	IDR 414.00	IDR 400.00	21.02M
2026-07-09	IDR 414.00	-1.43%	IDR 420.00	IDR 422.00	IDR 408.00	10.68M
2026-07-08	IDR 420.00	+2.44%	IDR 410.00	IDR 424.00	IDR 408.00	19.68M
2026-07-07	IDR 410.00	+0.49%	IDR 412.00	IDR 414.00	IDR 402.00	10.72M
2026-07-06	IDR 408.00	-1.92%	IDR 416.00	IDR 416.00	IDR 402.00	18.30M
2026-07-03	IDR 416.00	+2.97%	IDR 402.00	IDR 416.00	IDR 402.00	12.84M
2026-07-02	IDR 404.00	0.00%	IDR 408.00	IDR 408.00	IDR 390.00	8.95M
2026-07-01	IDR 404.00	+3.06%	IDR 392.00	IDR 410.00	IDR 382.00	14.42M
2026-06-30	IDR 392.00	+0.51%	IDR 386.00	IDR 394.00	IDR 368.00	13.54M
2026-06-29	IDR 390.00	-1.02%	IDR 400.00	IDR 400.00	IDR 386.00	9.93M
2026-06-26	IDR 394.00	-3.43%	IDR 440.00	IDR 440.00	IDR 386.00	13.17M
2026-06-25	IDR 408.00	0.00%	IDR 410.00	IDR 414.00	IDR 404.00	11.61M
2026-06-24	IDR 408.00	-1.45%	IDR 414.00	IDR 422.00	IDR 408.00	5.61M
2026-06-23	IDR 414.00	-3.27%	IDR 428.00	IDR 432.00	IDR 402.00	23.11M
2026-06-22	IDR 428.00	+0.47%	IDR 426.00	IDR 450.00	IDR 422.00	16.80M
2026-06-19	IDR 426.00	+0.47%	IDR 424.00	IDR 426.00	IDR 404.00	19.18M
2026-06-18	IDR 424.00	0.00%	IDR 426.00	IDR 426.00	IDR 396.00	19.90M
2026-06-17	IDR 424.00	-2.75%	IDR 432.00	IDR 440.00	IDR 410.00	20.55M
2026-06-15	IDR 436.00	+5.31%	IDR 414.00	IDR 438.00	IDR 396.00	19.35M
2026-06-12	IDR 414.00	+4.02%	IDR 392.00	IDR 436.00	IDR 390.00	13.70M
2026-06-11	IDR 398.00	+1.02%	IDR 392.00	IDR 398.00	IDR 382.00	11.84M
2026-06-10	IDR 394.00	+0.51%	IDR 382.00	IDR 394.00	IDR 382.00	10.57M
2026-06-09	IDR 392.00	0.00%	IDR 388.00	IDR 406.00	IDR 382.00	13.91M
2026-06-08	IDR 392.00	0.00%	IDR 392.00	IDR 392.00	IDR 376.00	10.95M
2026-06-05	IDR 392.00	-1.01%	IDR 396.00	IDR 400.00	IDR 388.00	10.10M
2026-06-04	IDR 396.00	-1.98%	IDR 402.00	IDR 404.00	IDR 384.00	6.78M
2026-06-03	IDR 404.00	-0.98%	IDR 408.00	IDR 408.00	IDR 380.00	16.38M
2026-06-02	IDR 408.00	0.00%	IDR 406.00	IDR 414.00	IDR 390.00	16.67M
2026-05-29	IDR 408.00	-1.45%	IDR 412.00	IDR 412.00	IDR 390.00	7.96M
2026-05-28	IDR 414.00	0.00%	IDR 414.00	IDR 414.00	IDR 414.00	0
2026-05-27	IDR 414.00	0.00%	IDR 414.00	IDR 414.00	IDR 414.00	0
2026-05-26	IDR 414.00	-1.43%	IDR 422.00	IDR 430.00	IDR 414.00	9.42M