Price History - MSIE

Kembali ke Company
Ticker: MSIE
Company: PT Multisarana Intan Eduka Tbk
Date Open High Low Close Volume Value
04-Aug-2026 95.00 103.00 94.00 98.00 24,096,200 0
03-Aug-2026 96.00 97.00 90.00 95.00 9,501,100 0
31-Jul-2026 102.00 103.00 94.00 96.00 11,949,700 0
30-Jul-2026 99.00 103.00 97.00 103.00 21,746,600 0
29-Jul-2026 86.00 94.00 86.00 94.00 20,830,500 0
28-Jul-2026 80.00 86.00 79.00 86.00 12,560,600 0
27-Jul-2026 79.00 80.00 78.00 79.00 983,900 0
24-Jul-2026 80.00 81.00 76.00 79.00 3,459,700 0
23-Jul-2026 80.00 81.00 78.00 81.00 2,005,400 0
22-Jul-2026 80.00 81.00 77.00 79.00 1,376,700 0
21-Jul-2026 80.00 81.00 79.00 80.00 1,979,900 0
20-Jul-2026 82.00 83.00 79.00 81.00 2,289,900 0
17-Jul-2026 85.00 86.00 82.00 82.00 3,913,600 0
16-Jul-2026 88.00 88.00 83.00 84.00 2,749,200 0
15-Jul-2026 85.00 91.00 84.00 86.00 10,165,700 0
14-Jul-2026 85.00 90.00 83.00 84.00 1,543,600 0
13-Jul-2026 86.00 88.00 83.00 86.00 923,800 0
10-Jul-2026 85.00 90.00 82.00 86.00 878,600 0
09-Jul-2026 89.00 91.00 84.00 85.00 10,443,100 0
08-Jul-2026 94.00 94.00 86.00 88.00 4,760,300 0
07-Jul-2026 86.00 93.00 77.00 93.00 12,995,600 0
06-Jul-2026 93.00 93.00 85.00 85.00 9,534,800 0
03-Jul-2026 85.00 85.00 80.00 85.00 5,415,600 0
02-Jul-2026 70.00 78.00 66.00 78.00 5,626,600 0
01-Jul-2026 74.00 77.00 69.00 71.00 7,299,700 0
30-Jun-2026 78.00 79.00 71.00 73.00 1,845,800 0
29-Jun-2026 82.00 82.00 75.00 78.00 1,752,900 0
26-Jun-2026 90.00 90.00 80.00 81.00 2,953,300 0
25-Jun-2026 92.00 92.00 85.00 87.00 5,116,300 0
24-Jun-2026 95.00 95.00 91.00 92.00 1,063,800 0
23-Jun-2026 97.00 99.00 94.00 95.00 2,126,300 0
22-Jun-2026 100.00 105.00 98.00 98.00 5,124,800 0
19-Jun-2026 109.00 109.00 99.00 105.00 15,436,300 0
18-Jun-2026 127.00 127.00 106.00 108.00 10,243,900 0
17-Jun-2026 116.00 116.00 100.00 116.00 7,303,800 0
15-Jun-2026 97.00 106.00 97.00 106.00 2,905,900 0
12-Jun-2026 82.00 97.00 81.00 97.00 18,944,400 0
11-Jun-2026 89.00 89.00 89.00 89.00 8,885,200 0
10-Jun-2026 98.00 98.00 98.00 98.00 6,360,600 0
09-Jun-2026 90.00 108.00 90.00 108.00 35,357,300 0
08-Jun-2026 99.00 99.00 99.00 99.00 128,200 0
05-Jun-2026 109.00 109.00 109.00 109.00 571,900 0
04-Jun-2026 121.00 121.00 121.00 121.00 617,200 0
03-Jun-2026 162.00 162.00 134.00 134.00 18,682,900 0
02-Jun-2026 148.00 148.00 148.00 148.00 0 0
01-Jun-2026 148.00 148.00 148.00 148.00 0 0
29-May-2026 148.00 148.00 148.00 148.00 0 0
28-May-2026 148.00 148.00 148.00 148.00 0 0
27-May-2026 148.00 148.00 148.00 148.00 0 0
26-May-2026 148.00 148.00 148.00 148.00 0 0
25-May-2026 148.00 148.00 148.00 148.00 0 0
22-May-2026 148.00 148.00 148.00 148.00 0 0
21-May-2026 148.00 148.00 148.00 148.00 0 0
20-May-2026 148.00 148.00 148.00 148.00 0 0
19-May-2026 148.00 148.00 148.00 148.00 0 0
18-May-2026 148.00 148.00 148.00 148.00 0 0
15-May-2026 148.00 148.00 148.00 148.00 0 0
14-May-2026 148.00 148.00 148.00 148.00 0 0
13-May-2026 148.00 148.00 148.00 148.00 0 0
12-May-2026 148.00 148.00 148.00 148.00 0 0
11-May-2026 148.00 148.00 148.00 148.00 0 0
08-May-2026 148.00 148.00 148.00 148.00 0 0
07-May-2026 148.00 148.00 148.00 148.00 796,900 0
06-May-2026 135.00 135.00 135.00 135.00 1,938,900 0
05-May-2026 123.00 123.00 123.00 123.00 0 0
04-May-2026 112.00 123.00 112.00 123.00 2,723,800 0
30-Apr-2026 112.00 112.00 103.00 112.00 49,050,600 0
29-Apr-2026 100.00 102.00 95.00 102.00 5,191,000 0
28-Apr-2026 85.00 93.00 80.00 93.00 14,318,000 0
27-Apr-2026 103.00 103.00 85.00 85.00 68,973,300 0
24-Apr-2026 94.00 94.00 94.00 94.00 12,431,500 0
23-Apr-2026 86.00 86.00 86.00 86.00 3,760,600 0
22-Apr-2026 79.00 79.00 79.00 79.00 6,467,400 0
21-Apr-2026 72.00 72.00 66.00 72.00 9,004,500 0
20-Apr-2026 60.00 66.00 60.00 66.00 8,455,100 0
17-Apr-2026 60.00 60.00 55.00 60.00 13,301,800 0
16-Apr-2026 51.00 55.00 50.00 55.00 14,813,500 0
15-Apr-2026 47.00 50.00 45.00 50.00 13,731,000 0
14-Apr-2026 46.00 47.00 45.00 46.00 1,294,700 0
13-Apr-2026 47.00 48.00 45.00 47.00 685,800 0
10-Apr-2026 47.00 48.00 45.00 47.00 1,518,200 0
09-Apr-2026 47.00 48.00 44.00 46.00 2,522,600 0
08-Apr-2026 45.00 47.00 44.00 47.00 1,689,500 0
07-Apr-2026 44.00 45.00 44.00 45.00 529,200 0
06-Apr-2026 44.00 45.00 43.00 45.00 1,096,400 0
02-Apr-2026 43.00 46.00 43.00 46.00 3,637,600 0
01-Apr-2026 44.00 47.00 42.00 47.00 2,473,100 0
31-Mar-2026 41.00 44.00 39.00 44.00 1,441,700 0
30-Mar-2026 41.00 41.00 39.00 41.00 332,000 0
27-Mar-2026 43.00 43.00 40.00 41.00 1,101,600 0
26-Mar-2026 44.00 46.00 39.00 42.00 5,505,200 0
25-Mar-2026 47.00 47.00 43.00 43.00 6,300,500 0
17-Mar-2026 46.00 47.00 43.00 47.00 604,400 0
16-Mar-2026 46.00 46.00 43.00 45.00 589,400 0
13-Mar-2026 42.00 46.00 42.00 46.00 894,600 0
12-Mar-2026 44.00 46.00 43.00 45.00 382,800 0
11-Mar-2026 43.00 46.00 42.00 44.00 1,240,400 0
10-Mar-2026 42.00 43.00 41.00 43.00 879,800 0
09-Mar-2026 44.00 44.00 40.00 43.00 4,273,800 0
06-Mar-2026 45.00 46.00 43.00 44.00 2,812,900 0