PT Multi Spunindo Jaya Tbk(ID:MSJA)
Rp408.00-24.00 (-12.07%)
ID:MSJA
PT Multi Spunindo Jaya Tbk historical prices
Rp408.00
At close:-24.00 (-12.07%)
PT Multi Spunindo Jaya Tbk (MSJA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 404.00 | 416.00 | 402.00 | 408.00 | 408.00 | -12.07% | 4,930,900 | 0.36 |
| Nov 09, 2026 | 432.00 | 438.00 | 432.00 | 432.00 | 432.00 | -6.90% | 3,853,300 | 0.28 |
| Nov 06, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -6.83% | 875,300 | 0.06 |
| Nov 05, 2026 | 520.00 | 520.00 | 484.00 | 498.00 | 498.00 | -4.23% | 970,900 | 0.07 |
| Nov 04, 2026 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | -3.70% | 100,600 | 0.01 |
| Nov 03, 2026 | 575.00 | 590.00 | 540.00 | 540.00 | 540.00 | -6.90% | 11,834,900 | 0.78 |
| Nov 02, 2026 | 570.00 | 580.00 | 535.00 | 580.00 | 580.00 | +0.87% | 1,201,200 | 0.08 |
| Oct 30, 2026 | 615.00 | 615.00 | 575.00 | 575.00 | 575.00 | -6.50% | 1,999,500 | 0.12 |
| Oct 29, 2026 | 660.00 | 705.00 | 615.00 | 615.00 | 615.00 | -6.82% | 1,482,000 | 0.09 |
| Oct 28, 2026 | 655.00 | 660.00 | 620.00 | 660.00 | 660.00 | +0.76% | 6,746,200 | 0.41 |
| Oct 27, 2026 | 655.00 | 670.00 | 640.00 | 655.00 | 655.00 | +0.00% | 6,402,600 | 0.39 |
| Oct 26, 2026 | 685.00 | 700.00 | 655.00 | 655.00 | 655.00 | -3.68% | 10,225,300 | 0.61 |
| Oct 23, 2026 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | -2.16% | 14,484,300 | 0.87 |
| Oct 22, 2026 | 710.00 | 710.00 | 680.00 | 695.00 | 695.00 | -2.11% | 12,213,300 | 0.73 |
| Oct 21, 2026 | 690.00 | 730.00 | 660.00 | 710.00 | 710.00 | +2.90% | 10,876,900 | 0.65 |
| Oct 20, 2026 | 730.00 | 795.00 | 685.00 | 690.00 | 690.00 | -6.12% | 20,942,300 | 1.26 |
| Oct 19, 2026 | 770.00 | 770.00 | 735.00 | 735.00 | 735.00 | -6.37% | 5,684,500 | 0.34 |
| Oct 16, 2026 | 785.00 | 785.00 | 705.00 | 785.00 | 785.00 | +0.00% | 2,452,300 | 0.14 |
| Oct 15, 2026 | 815.00 | 815.00 | 770.00 | 785.00 | 785.00 | -3.68% | 8,546,600 | 0.50 |
| Oct 14, 2026 | 850.00 | 850.00 | 810.00 | 815.00 | 815.00 | -4.12% | 15,718,300 | 0.93 |
| Oct 13, 2026 | 810.00 | 850.00 | 790.00 | 850.00 | 850.00 | +4.94% | 16,644,199 | 0.99 |
| Oct 12, 2026 | 820.00 | 840.00 | 805.00 | 810.00 | 810.00 | +0.62% | 18,570,100 | 1.12 |
| Oct 09, 2026 | 820.00 | 855.00 | 800.00 | 805.00 | 805.00 | -1.83% | 18,731,100 | 1.13 |
| Oct 08, 2026 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | -1.80% | 13,711,500 | 0.83 |
| Oct 07, 2026 | 840.00 | 855.00 | 815.00 | 835.00 | 835.00 | -0.60% | 20,328,500 | 1.23 |
| Oct 06, 2026 | 865.00 | 870.00 | 840.00 | 840.00 | 840.00 | -1.75% | 18,165,600 | 1.10 |
| Oct 05, 2026 | 840.00 | 870.00 | 830.00 | 855.00 | 855.00 | +1.79% | 22,637,100 | 1.38 |
| Oct 02, 2026 | 835.00 | 840.00 | 815.00 | 840.00 | 840.00 | +1.20% | 18,547,200 | 1.14 |
| Oct 01, 2026 | 870.00 | 870.00 | 710.00 | 830.00 | 830.00 | +0.00% | 19,294,600 | 1.18 |
| Sep 30, 2026 | 840.00 | 865.00 | 830.00 | 830.00 | 830.00 | +0.00% | 27,192,000 | 1.69 |
| Sep 29, 2026 | 840.00 | 865.00 | 820.00 | 830.00 | 830.00 | -1.19% | 27,447,200 | 1.74 |
| Sep 28, 2026 | 865.00 | 875.00 | 830.00 | 840.00 | 840.00 | -2.89% | 19,935,800 | 1.27 |
| Sep 25, 2026 | 880.00 | 880.00 | 840.00 | 865.00 | 865.00 | +0.00% | 13,346,000 | 0.85 |
| Sep 24, 2026 | 880.00 | 920.00 | 865.00 | 865.00 | 865.00 | -2.26% | 16,307,000 | 1.05 |
| Sep 23, 2026 | 845.00 | 885.00 | 840.00 | 885.00 | 885.00 | +4.73% | 15,652,800 | 1.01 |
| Sep 22, 2026 | 820.00 | 845.00 | 730.00 | 845.00 | 845.00 | +3.05% | 13,016,600 | 0.84 |
| Sep 21, 2026 | 810.00 | 880.00 | 810.00 | 820.00 | 820.00 | +0.61% | 18,141,700 | 1.18 |
| Sep 18, 2026 | 825.00 | 840.00 | 805.00 | 815.00 | 815.00 | -1.81% | 11,255,500 | 0.73 |
| Sep 17, 2026 | 855.00 | 860.00 | 805.00 | 830.00 | 830.00 | -2.92% | 13,312,300 | 0.86 |
| Sep 16, 2026 | 810.00 | 880.00 | 795.00 | 855.00 | 855.00 | +5.56% | 15,554,400 | 1.00 |
| Sep 15, 2026 | 785.00 | 830.00 | 760.00 | 810.00 | 810.00 | +3.18% | 10,764,600 | 0.68 |
| Sep 14, 2026 | 830.00 | 840.00 | 785.00 | 785.00 | 785.00 | -4.85% | 10,259,200 | 0.64 |
| Sep 11, 2026 | 890.00 | 890.00 | 775.00 | 825.00 | 825.00 | -7.30% | 16,900,500 | 1.08 |
| Sep 10, 2026 | 730.00 | 890.00 | 730.00 | 890.00 | 890.00 | +21.92% | 28,447,100 | 1.83 |
| Sep 09, 2026 | 645.00 | 760.00 | 550.00 | 730.00 | 730.00 | +17.74% | 29,842,700 | 1.96 |
| Sep 08, 2026 | 525.00 | 655.00 | 500.00 | 620.00 | 620.00 | +18.10% | 25,099,900 | 1.67 |
| Sep 07, 2026 | 464.00 | 550.00 | 452.00 | 525.00 | 525.00 | +16.67% | 19,293,800 | 1.29 |
| Sep 04, 2026 | 444.00 | 450.00 | 440.00 | 450.00 | 450.00 | +2.27% | 11,089,700 | 0.74 |
| Sep 03, 2026 | 450.00 | 452.00 | 436.00 | 440.00 | 440.00 | -2.22% | 12,871,300 | 0.86 |
| Sep 02, 2026 | 442.00 | 450.00 | 440.00 | 450.00 | 450.00 | +1.35% | 15,887,000 | 1.07 |
