PT Multisarana Intan Eduka Tbk(ID:MSIE)
84.00+7.00 (+20.00%)
ID:MSIE
PT Multisarana Intan Eduka Tbk historical prices
84.00
At close:+7.00 (+20.00%)
PT Multisarana Intan Eduka Tbk (MSIE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 80.00 | 84.00 | 75.00 | 84.00 | 84.00 | +20.00% | 1,910,500 | 0.23 |
| Nov 09, 2026 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | +10.00% | 1,820,400 | 0.21 |
| Nov 06, 2026 | 67.00 | 78.00 | 67.00 | 70.00 | 70.00 | -5.41% | 2,746,100 | 0.32 |
| Nov 05, 2026 | 69.00 | 79.00 | 69.00 | 74.00 | 74.00 | +2.78% | 3,997,700 | 0.47 |
| Nov 04, 2026 | 69.00 | 76.00 | 64.00 | 72.00 | 72.00 | +1.41% | 2,174,300 | 0.25 |
| Nov 03, 2026 | 71.00 | 78.00 | 69.00 | 71.00 | 71.00 | +0.00% | 7,860,000 | 0.91 |
| Nov 02, 2026 | 77.00 | 77.00 | 70.00 | 71.00 | 71.00 | -7.79% | 20,851,199 | 2.44 |
| Oct 30, 2026 | 85.00 | 85.00 | 77.00 | 77.00 | 77.00 | -9.41% | 7,274,400 | 0.83 |
| Oct 29, 2026 | 91.00 | 92.00 | 82.00 | 85.00 | 85.00 | -5.56% | 2,373,300 | 0.27 |
| Oct 28, 2026 | 88.00 | 92.00 | 87.00 | 90.00 | 90.00 | +1.12% | 1,566,500 | 0.17 |
| Oct 27, 2026 | 91.00 | 95.00 | 86.00 | 89.00 | 89.00 | -2.20% | 2,543,800 | 0.27 |
| Oct 26, 2026 | 93.00 | 94.00 | 89.00 | 91.00 | 91.00 | -3.19% | 870,400 | 0.09 |
| Oct 23, 2026 | 95.00 | 97.00 | 91.00 | 94.00 | 94.00 | +3.30% | 2,543,000 | 0.26 |
| Oct 22, 2026 | 94.00 | 96.00 | 87.00 | 91.00 | 91.00 | -4.21% | 2,218,200 | 0.23 |
| Oct 21, 2026 | 97.00 | 98.00 | 88.00 | 95.00 | 95.00 | -2.06% | 1,985,300 | 0.20 |
| Oct 20, 2026 | 93.00 | 100.00 | 90.00 | 97.00 | 97.00 | +5.43% | 6,874,600 | 0.70 |
| Oct 19, 2026 | 84.00 | 93.00 | 77.00 | 92.00 | 92.00 | +8.24% | 6,459,700 | 0.67 |
| Oct 16, 2026 | 85.00 | 90.00 | 85.00 | 85.00 | 85.00 | -9.57% | 13,976,000 | 1.47 |
| Oct 15, 2026 | 103.00 | 103.00 | 93.00 | 94.00 | 94.00 | -8.74% | 7,937,500 | 0.84 |
| Oct 14, 2026 | 104.00 | 108.00 | 100.00 | 103.00 | 103.00 | +0.00% | 2,253,600 | 0.24 |
| Oct 13, 2026 | 98.00 | 105.00 | 98.00 | 103.00 | 103.00 | -4.63% | 9,812,700 | 1.05 |
| Oct 12, 2026 | 119.00 | 120.00 | 108.00 | 108.00 | 108.00 | -9.24% | 3,458,700 | 0.37 |
| Oct 09, 2026 | 118.00 | 121.00 | 111.00 | 119.00 | 119.00 | +0.85% | 2,099,200 | 0.22 |
| Oct 08, 2026 | 118.00 | 121.00 | 110.00 | 118.00 | 118.00 | +0.85% | 2,110,400 | 0.22 |
| Oct 07, 2026 | 121.00 | 125.00 | 116.00 | 117.00 | 117.00 | -3.31% | 2,180,400 | 0.23 |
| Oct 06, 2026 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | +1.68% | 3,153,300 | 0.33 |
| Oct 05, 2026 | 115.00 | 125.00 | 115.00 | 119.00 | 119.00 | +2.59% | 3,106,100 | 0.33 |
| Oct 02, 2026 | 129.00 | 129.00 | 115.00 | 116.00 | 116.00 | -7.20% | 3,295,400 | 0.34 |
| Oct 01, 2026 | 132.00 | 136.00 | 122.00 | 125.00 | 125.00 | -2.34% | 9,006,100 | 0.93 |
| Sep 30, 2026 | 110.00 | 128.00 | 106.00 | 128.00 | 128.00 | +9.40% | 17,073,300 | 1.79 |
| Sep 29, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -9.30% | 618,000 | 0.06 |
| Sep 28, 2026 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | -9.79% | 1,999,800 | 0.21 |
| Sep 25, 2026 | 157.00 | 157.00 | 143.00 | 143.00 | 143.00 | -9.49% | 11,973,600 | 1.26 |
| Sep 24, 2026 | 173.00 | 179.00 | 158.00 | 158.00 | 158.00 | -9.71% | 7,309,300 | 0.77 |
| Sep 23, 2026 | 178.00 | 180.00 | 170.00 | 175.00 | 175.00 | -1.13% | 3,800,100 | 0.40 |
| Sep 22, 2026 | 185.00 | 194.00 | 174.00 | 177.00 | 177.00 | -4.32% | 8,089,000 | 0.86 |
| Sep 21, 2026 | 173.00 | 190.00 | 170.00 | 185.00 | 185.00 | +6.94% | 10,139,200 | 1.10 |
| Sep 18, 2026 | 173.00 | 182.00 | 170.00 | 173.00 | 173.00 | -0.57% | 3,887,600 | 0.42 |
| Sep 17, 2026 | 181.00 | 184.00 | 170.00 | 174.00 | 174.00 | -3.33% | 4,806,100 | 0.52 |
| Sep 16, 2026 | 173.00 | 188.00 | 166.00 | 180.00 | 180.00 | +4.05% | 9,489,800 | 1.02 |
| Sep 15, 2026 | 159.00 | 174.00 | 154.00 | 173.00 | 173.00 | +8.81% | 13,172,100 | 1.42 |
| Sep 14, 2026 | 165.00 | 181.00 | 149.00 | 159.00 | 159.00 | -3.64% | 21,263,800 | 2.35 |
| Sep 11, 2026 | 150.00 | 165.00 | 139.00 | 165.00 | 165.00 | +10.00% | 17,874,400 | 2.04 |
| Sep 10, 2026 | 135.00 | 150.00 | 135.00 | 150.00 | 150.00 | +9.49% | 19,849,400 | 2.34 |
| Sep 09, 2026 | 142.00 | 146.00 | 132.00 | 137.00 | 137.00 | +0.00% | 7,566,900 | 0.87 |
| Sep 08, 2026 | 135.00 | 148.00 | 127.00 | 137.00 | 137.00 | +1.48% | 16,226,600 | 1.90 |
| Sep 07, 2026 | 134.00 | 135.00 | 124.00 | 135.00 | 135.00 | +9.76% | 29,710,400 | 3.64 |
| Sep 04, 2026 | 112.00 | 123.00 | 110.00 | 123.00 | 123.00 | +9.82% | 20,995,500 | 2.50 |
| Sep 03, 2026 | 117.00 | 119.00 | 106.00 | 112.00 | 112.00 | -4.27% | 24,149,500 | 3.01 |
| Sep 02, 2026 | 138.00 | 138.00 | 115.00 | 117.00 | 117.00 | -7.14% | 51,811,400 | 7.19 |
