Price History - MSIE

Kembali ke Company
Ticker: MSIE
Company: PT Multisarana Intan Eduka Tbk
Date Open High Low Close Volume Value
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
05-Mar-2026 45.00 47.00 41.00 46.00 2,608,800 0
04-Mar-2026 50.00 51.00 45.00 45.00 4,345,300 0
03-Mar-2026 53.00 53.00 50.00 50.00 2,400,900 0
02-Mar-2026 50.00 54.00 49.00 53.00 7,338,800 0
27-Feb-2026 55.00 56.00 52.00 54.00 4,643,800 0
26-Feb-2026 53.00 55.00 51.00 55.00 2,275,600 0
25-Feb-2026 52.00 56.00 48.00 53.00 10,129,100 0
24-Feb-2026 50.00 51.00 47.00 51.00 4,085,800 0
23-Feb-2026 46.00 49.00 46.00 49.00 3,312,500 0
20-Feb-2026 47.00 48.00 46.00 46.00 1,214,500 0
19-Feb-2026 48.00 49.00 46.00 47.00 4,039,000 0
18-Feb-2026 50.00 51.00 46.00 49.00 3,334,300 0
13-Feb-2026 46.00 50.00 45.00 49.00 3,588,000 0
12-Feb-2026 48.00 50.00 45.00 47.00 3,569,400 0
11-Feb-2026 45.00 48.00 42.00 48.00 7,879,400 0
10-Feb-2026 44.00 45.00 42.00 44.00 2,049,000 0
09-Feb-2026 48.00 48.00 42.00 43.00 4,529,200 0
06-Feb-2026 44.00 47.00 41.00 45.00 3,250,000 0
05-Feb-2026 45.00 45.00 42.00 44.00 2,472,400 0
04-Feb-2026 46.00 48.00 42.00 43.00 9,474,400 0
03-Feb-2026 48.00 49.00 46.00 46.00 17,158,600 0
02-Feb-2026 57.00 57.00 51.00 51.00 9,535,600 0
30-Jan-2026 54.00 58.00 49.00 56.00 9,389,800 0
29-Jan-2026 54.00 54.00 49.00 54.00 10,575,600 0
28-Jan-2026 60.00 61.00 54.00 54.00 5,133,800 0
27-Jan-2026 60.00 61.00 55.00 60.00 3,372,900 0
26-Jan-2026 62.00 62.00 59.00 60.00 3,041,800 0
23-Jan-2026 62.00 62.00 59.00 61.00 3,063,900 0
22-Jan-2026 64.00 64.00 59.00 62.00 9,810,200 0
21-Jan-2026 66.00 67.00 59.00 62.00 13,163,100 0
20-Jan-2026 77.00 77.00 64.00 65.00 56,958,700 0
19-Jan-2026 65.00 70.00 65.00 70.00 12,903,800 0
15-Jan-2026 59.00 64.00 58.00 64.00 23,439,200 0
14-Jan-2026 56.00 59.00 56.00 59.00 3,686,500 0
13-Jan-2026 59.00 60.00 55.00 58.00 12,274,000 0
12-Jan-2026 70.00 70.00 58.00 59.00 32,069,700 0
09-Jan-2026 61.00 64.00 61.00 64.00 12,883,400 0
08-Jan-2026 55.00 59.00 53.00 59.00 21,732,800 0
07-Jan-2026 51.00 56.00 50.00 54.00 11,782,000 0
06-Jan-2026 53.00 53.00 50.00 51.00 4,039,300 0
05-Jan-2026 52.00 57.00 48.00 52.00 10,205,800 0
02-Jan-2026 48.00 52.00 46.00 52.00 16,795,600 0
30-Dec-2025 48.00 48.00 47.00 48.00 890,300 0
29-Dec-2025 48.00 49.00 46.00 48.00 1,802,100 0
24-Dec-2025 46.00 50.00 45.00 48.00 6,639,400 0
23-Dec-2025 46.00 46.00 45.00 46.00 776,600 0
22-Dec-2025 46.00 47.00 45.00 45.00 1,932,800 0
19-Dec-2025 48.00 48.00 46.00 47.00 1,495,700 0
18-Dec-2025 48.00 48.00 47.00 48.00 2,141,700 0
17-Dec-2025 47.00 49.00 46.00 48.00 7,124,900 0
16-Dec-2025 47.00 48.00 46.00 46.00 2,126,200 0
15-Dec-2025 46.00 48.00 46.00 47.00 2,654,600 0
12-Dec-2025 47.00 48.00 46.00 47.00 1,918,700 0
11-Dec-2025 47.00 48.00 47.00 47.00 1,079,000 0