Price History - MSIE

Kembali ke Company
Ticker: MSIE
Company: PT Multisarana Intan Eduka Tbk
Date Open High Low Close Volume Value
21-Jul-2025 28.00 28.00 26.00 26.00 954,200 0
18-Jul-2025 26.00 28.00 26.00 28.00 904,500 0
17-Jul-2025 26.00 28.00 25.00 27.00 2,189,300 0
16-Jul-2025 25.00 26.00 24.00 26.00 724,200 0
15-Jul-2025 27.00 27.00 25.00 25.00 2,262,400 0
14-Jul-2025 27.00 28.00 26.00 27.00 1,450,400 0
11-Jul-2025 25.00 27.00 25.00 27.00 5,080,200 0
10-Jul-2025 23.00 25.00 22.00 25.00 3,772,800 0
09-Jul-2025 23.00 23.00 21.00 23.00 627,700 0
08-Jul-2025 24.00 25.00 22.00 22.00 2,468,200 0
07-Jul-2025 22.00 24.00 20.00 24.00 1,816,500 0
04-Jul-2025 23.00 24.00 21.00 22.00 2,164,500 0
03-Jul-2025 24.00 25.00 23.00 23.00 975,400 0
02-Jul-2025 24.00 24.00 23.00 24.00 805,200 0
01-Jul-2025 25.00 25.00 23.00 24.00 877,900 0
30-Jun-2025 25.00 25.00 23.00 25.00 2,286,600 0
26-Jun-2025 24.00 25.00 22.00 25.00 746,800 0
25-Jun-2025 24.00 25.00 22.00 24.00 1,345,200 0
24-Jun-2025 24.00 25.00 23.00 24.00 2,358,000 0
23-Jun-2025 27.00 27.00 25.00 25.00 2,011,500 0
20-Jun-2025 26.00 27.00 25.00 27.00 4,225,900 0
19-Jun-2025 28.00 29.00 27.00 27.00 4,290,400 0
18-Jun-2025 30.00 30.00 28.00 29.00 2,771,700 0
17-Jun-2025 31.00 32.00 29.00 31.00 9,785,900 0
16-Jun-2025 34.00 34.00 31.00 31.00 5,284,600 0
13-Jun-2025 31.00 34.00 29.00 34.00 15,802,500 0
12-Jun-2025 36.00 36.00 32.00 32.00 7,865,600 0
11-Jun-2025 33.00 36.00 33.00 35.00 8,042,300 0
10-Jun-2025 31.00 33.00 27.00 33.00 21,640,800 0
05-Jun-2025 29.00 30.00 28.00 30.00 8,182,600 0
04-Jun-2025 26.00 28.00 26.00 28.00 12,483,900 0
03-Jun-2025 25.00 27.00 24.00 26.00 3,665,100 0
02-Jun-2025 22.00 25.00 22.00 25.00 5,186,200 0
28-May-2025 22.00 23.00 22.00 23.00 2,163,900 0
27-May-2025 23.00 24.00 21.00 23.00 1,724,000 0
26-May-2025 22.00 26.00 22.00 23.00 12,011,300 0
23-May-2025 24.00 24.00 24.00 24.00 107,900 0
22-May-2025 26.00 26.00 26.00 26.00 5,069,100 0
21-May-2025 24.00 24.00 24.00 24.00 2,376,600 0
20-May-2025 22.00 22.00 22.00 22.00 4,519,500 0
19-May-2025 19.00 20.00 18.00 20.00 9,022,200 0
16-May-2025 17.00 19.00 17.00 19.00 5,063,200 0
15-May-2025 18.00 18.00 17.00 18.00 2,338,900 0
14-May-2025 18.00 18.00 17.00 17.00 9,995,300 0
09-May-2025 17.00 18.00 17.00 18.00 332,000 0
08-May-2025 16.00 17.00 16.00 17.00 2,704,100 0
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