Price History - MSIE

Kembali ke Company
Ticker: MSIE
Company: PT Multisarana Intan Eduka Tbk
Date Open High Low Close Volume Value
07-May-2025 17.00 17.00 16.00 16.00 3,006,200 0
06-May-2025 17.00 17.00 16.00 17.00 3,198,800 0
05-May-2025 18.00 18.00 16.00 17.00 4,062,200 0
02-May-2025 17.00 18.00 17.00 17.00 774,900 0
30-Apr-2025 17.00 18.00 16.00 18.00 3,610,400 0
29-Apr-2025 17.00 17.00 16.00 17.00 1,324,300 0
28-Apr-2025 17.00 17.00 16.00 17.00 1,412,300 0
25-Apr-2025 17.00 18.00 17.00 17.00 7,569,600 0
24-Apr-2025 18.00 18.00 18.00 18.00 5,265,400 0
23-Apr-2025 19.00 20.00 18.00 19.00 11,733,400 0
22-Apr-2025 18.00 19.00 17.00 19.00 12,152,900 0
21-Apr-2025 17.00 18.00 16.00 18.00 18,318,700 0
17-Apr-2025 18.00 18.00 17.00 17.00 1,755,000 0
16-Apr-2025 18.00 18.00 17.00 18.00 311,400 0
15-Apr-2025 17.00 18.00 17.00 18.00 1,906,000 0
14-Apr-2025 17.00 18.00 17.00 18.00 973,500 0
11-Apr-2025 17.00 18.00 17.00 18.00 322,700 0
10-Apr-2025 17.00 18.00 17.00 18.00 628,100 0
09-Apr-2025 17.00 18.00 17.00 17.00 7,043,600 0
08-Apr-2025 18.00 19.00 18.00 18.00 4,984,400 0
27-Mar-2025 18.00 19.00 17.00 19.00 3,324,800 0
26-Mar-2025 17.00 18.00 17.00 18.00 2,541,800 0
25-Mar-2025 18.00 18.00 17.00 17.00 3,109,100 0
24-Mar-2025 18.00 18.00 17.00 18.00 3,194,200 0
21-Mar-2025 19.00 20.00 18.00 18.00 9,785,500 0
20-Mar-2025 18.00 19.00 17.00 19.00 6,929,900 0
19-Mar-2025 18.00 18.00 17.00 18.00 3,101,500 0
18-Mar-2025 18.00 19.00 17.00 18.00 7,254,800 0
17-Mar-2025 17.00 18.00 17.00 18.00 2,378,100 0
14-Mar-2025 18.00 18.00 17.00 17.00 1,481,800 0
13-Mar-2025 17.00 18.00 16.00 18.00 2,851,900 0
12-Mar-2025 17.00 18.00 17.00 17.00 1,195,400 0
11-Mar-2025 19.00 19.00 18.00 18.00 390,600 0
10-Mar-2025 18.00 19.00 17.00 19.00 655,000 0
07-Mar-2025 18.00 18.00 17.00 18.00 2,409,900 0
06-Mar-2025 16.00 18.00 16.00 17.00 2,459,100 0
05-Mar-2025 17.00 17.00 15.00 17.00 4,637,200 0
04-Mar-2025 18.00 18.00 16.00 16.00 1,391,400 0
03-Mar-2025 18.00 18.00 17.00 17.00 1,392,500 0
28-Feb-2025 18.00 19.00 17.00 18.00 2,575,000 0
27-Feb-2025 18.00 19.00 18.00 18.00 10,052,100 0
26-Feb-2025 21.00 21.00 19.00 19.00 3,092,200 0
25-Feb-2025 21.00 22.00 19.00 21.00 13,536,500 0
24-Feb-2025 20.00 20.00 19.00 20.00 7,344,900 0
21-Feb-2025 18.00 19.00 18.00 19.00 11,846,800 0
20-Feb-2025 16.00 18.00 16.00 18.00 12,609,200 0
19-Feb-2025 18.00 18.00 17.00 17.00 5,897,900 0
18-Feb-2025 17.00 18.00 16.00 18.00 11,135,800 0
17-Feb-2025 16.00 17.00 15.00 17.00 7,088,700 0
14-Feb-2025 16.00 16.00 15.00 16.00 11,053,500 0
13-Feb-2025 16.00 17.00 15.00 16.00 21,972,600 0
12-Feb-2025 16.00 16.00 15.00 16.00 1,717,100 0
11-Feb-2025 16.00 16.00 15.00 16.00 2,110,900 0
10-Feb-2025 15.00 16.00 15.00 16.00 2,535,500 0
07-Feb-2025 15.00 16.00 15.00 16.00 1,117,500 0
06-Feb-2025 15.00 17.00 15.00 16.00 196,300 0
05-Feb-2025 15.00 16.00 15.00 16.00 2,635,000 0
04-Feb-2025 16.00 16.00 15.00 16.00 1,565,800 0
03-Feb-2025 17.00 17.00 16.00 16.00 1,686,000 0
31-Jan-2025 17.00 17.00 16.00 17.00 530,500 0
30-Jan-2025 16.00 17.00 15.00 17.00 2,738,700 0
24-Jan-2025 16.00 17.00 15.00 16.00 1,909,800 0
23-Jan-2025 17.00 17.00 16.00 16.00 2,494,100 0
22-Jan-2025 16.00 17.00 16.00 17.00 3,703,700 0
21-Jan-2025 18.00 18.00 16.00 17.00 3,061,600 0
20-Jan-2025 17.00 17.00 16.00 17.00 3,557,600 0
17-Jan-2025 16.00 17.00 16.00 17.00 1,783,000 0
16-Jan-2025 15.00 16.00 15.00 16.00 3,231,100 0
15-Jan-2025 15.00 17.00 15.00 15.00 12,696,800 0
14-Jan-2025 16.00 16.00 16.00 16.00 2,126,600 0
13-Jan-2025 18.00 19.00 17.00 17.00 11,693,800 0
10-Jan-2025 19.00 19.00 17.00 18.00 43,817,000 0
09-Jan-2025 18.00 18.00 18.00 18.00 6,203,700 0
08-Jan-2025 16.00 17.00 16.00 17.00 1,723,500 0
07-Jan-2025 16.00 16.00 15.00 16.00 8,761,800 0
06-Jan-2025 15.00 15.00 13.00 15.00 13,044,300 0
03-Jan-2025 12.00 14.00 12.00 14.00 13,481,900 0
02-Jan-2025 13.00 13.00 12.00 13.00 4,402,300 0
30-Dec-2024 14.00 15.00 13.00 13.00 25,834,200 0
27-Dec-2024 15.00 15.00 14.00 14.00 3,575,800 0
24-Dec-2024 15.00 15.00 14.00 15.00 5,213,300 0
23-Dec-2024 14.00 15.00 14.00 15.00 1,303,500 0
20-Dec-2024 13.00 14.00 13.00 14.00 1,894,100 0
19-Dec-2024 13.00 14.00 13.00 13.00 6,789,500 0
18-Dec-2024 14.00 14.00 14.00 14.00 1,860,000 0
17-Dec-2024 15.00 15.00 15.00 15.00 581,800 0
16-Dec-2024 17.00 17.00 16.00 16.00 1,134,100 0
13-Dec-2024 16.00 17.00 16.00 17.00 3,393,700 0
12-Dec-2024 14.00 16.00 14.00 16.00 15,794,600 0
11-Dec-2024 14.00 15.00 14.00 15.00 6,046,000 0
10-Dec-2024 13.00 14.00 13.00 14.00 5,257,400 0
09-Dec-2024 13.00 13.00 12.00 13.00 11,239,600 0
06-Dec-2024 12.00 14.00 12.00 12.00 43,849,200 0
05-Dec-2024 13.00 14.00 13.00 13.00 10,756,100 0
04-Dec-2024 14.00 15.00 14.00 14.00 2,700,100 0
03-Dec-2024 14.00 15.00 14.00 15.00 10,797,000 0
02-Dec-2024 15.00 15.00 15.00 15.00 1,164,900 0
29-Nov-2024 17.00 17.00 16.00 16.00 3,360,800 0
28-Nov-2024 18.00 18.00 17.00 17.00 13,781,600 0
26-Nov-2024 17.00 17.00 16.00 17.00 5,787,500 0