Price History - MSIE

Kembali ke Company
Ticker: MSIE
Company: PT Multisarana Intan Eduka Tbk
Date Open High Low Close Volume Value
22-Jan-2024 26.00 26.00 25.00 26.00 138,900 0
19-Jan-2024 26.00 27.00 24.00 26.00 486,000 0
18-Jan-2024 27.00 27.00 25.00 26.00 199,100 0
17-Jan-2024 27.00 27.00 25.00 27.00 1,104,000 0
16-Jan-2024 27.00 27.00 25.00 27.00 407,700 0
15-Jan-2024 26.00 26.00 26.00 26.00 0 0
12-Jan-2024 25.00 26.00 24.00 26.00 1,578,400 0
11-Jan-2024 25.00 27.00 24.00 24.00 818,700 0
10-Jan-2024 26.00 26.00 24.00 26.00 379,800 0
09-Jan-2024 25.00 26.00 24.00 26.00 1,091,300 0
08-Jan-2024 27.00 27.00 25.00 26.00 716,300 0
05-Jan-2024 27.00 28.00 26.00 27.00 680,800 0
04-Jan-2024 26.00 27.00 25.00 27.00 386,800 0
03-Jan-2024 27.00 27.00 25.00 26.00 874,700 0
02-Jan-2024 23.00 26.00 23.00 26.00 1,270,000 0
29-Dec-2023 22.00 25.00 22.00 24.00 808,700 0
28-Dec-2023 24.00 24.00 22.00 23.00 2,376,600 0
27-Dec-2023 26.00 26.00 24.00 24.00 2,016,100 0
22-Dec-2023 27.00 27.00 25.00 26.00 1,210,900 0
21-Dec-2023 27.00 28.00 26.00 27.00 2,911,200 0
20-Dec-2023 29.00 29.00 27.00 28.00 528,100 0
19-Dec-2023 27.00 30.00 27.00 29.00 601,000 0
18-Dec-2023 27.00 28.00 27.00 28.00 683,700 0
15-Dec-2023 29.00 29.00 27.00 28.00 469,500 0
14-Dec-2023 31.00 31.00 28.00 28.00 3,572,900 0
13-Dec-2023 31.00 32.00 30.00 31.00 274,500 0
12-Dec-2023 29.00 31.00 29.00 31.00 665,300 0
11-Dec-2023 31.00 32.00 29.00 29.00 1,918,400 0
08-Dec-2023 32.00 32.00 30.00 32.00 421,800 0
07-Dec-2023 35.00 35.00 31.00 32.00 730,700 0
06-Dec-2023 34.00 34.00 32.00 33.00 458,400 0
05-Dec-2023 34.00 35.00 33.00 34.00 222,000 0
04-Dec-2023 35.00 35.00 34.00 34.00 497,100 0
01-Dec-2023 37.00 37.00 33.00 35.00 472,900 0
30-Nov-2023 37.00 37.00 34.00 35.00 1,934,100 0
29-Nov-2023 37.00 37.00 36.00 37.00 886,500 0
28-Nov-2023 36.00 37.00 36.00 37.00 383,100 0
27-Nov-2023 37.00 37.00 35.00 36.00 1,774,800 0
24-Nov-2023 38.00 38.00 36.00 37.00 2,592,500 0
23-Nov-2023 38.00 39.00 36.00 37.00 994,400 0
22-Nov-2023 36.00 40.00 36.00 37.00 5,606,200 0
21-Nov-2023 36.00 39.00 35.00 37.00 7,727,200 0
20-Nov-2023 37.00 39.00 35.00 36.00 6,038,700 0
17-Nov-2023 37.00 38.00 36.00 37.00 770,200 0
16-Nov-2023 38.00 39.00 36.00 37.00 1,620,700 0
15-Nov-2023 35.00 38.00 35.00 38.00 5,188,800 0
14-Nov-2023 36.00 37.00 35.00 35.00 622,900 0
13-Nov-2023 39.00 39.00 36.00 36.00 2,943,900 0
10-Nov-2023 39.00 40.00 36.00 39.00 2,997,000 0
09-Nov-2023 35.00 38.00 34.00 38.00 8,620,400 0
08-Nov-2023 35.00 36.00 34.00 35.00 3,062,300 0
07-Nov-2023 35.00 36.00 34.00 35.00 5,613,200 0
06-Nov-2023 31.00 34.00 29.00 34.00 13,089,200 0
03-Nov-2023 31.00 32.00 30.00 31.00 1,594,100 0
02-Nov-2023 30.00 32.00 28.00 31.00 7,740,400 0
01-Nov-2023 34.00 34.00 31.00 31.00 3,831,600 0
31-Oct-2023 38.00 39.00 33.00 34.00 18,918,200 0
30-Oct-2023 36.00 36.00 34.00 36.00 7,614,500 0
27-Oct-2023 31.00 33.00 30.00 33.00 5,130,200 0
26-Oct-2023 28.00 30.00 28.00 30.00 7,232,600 0
25-Oct-2023 27.00 29.00 27.00 28.00 591,200 0
24-Oct-2023 28.00 29.00 27.00 28.00 1,149,700 0
23-Oct-2023 27.00 28.00 26.00 28.00 1,286,500 0
20-Oct-2023 28.00 29.00 27.00 27.00 1,475,600 0
19-Oct-2023 29.00 30.00 28.00 28.00 4,314,600 0
18-Oct-2023 31.00 31.00 29.00 29.00 5,093,600 0
17-Oct-2023 27.00 31.00 27.00 31.00 4,800,800 0
16-Oct-2023 31.00 32.00 29.00 30.00 15,867,500 0
13-Oct-2023 31.00 32.00 31.00 32.00 2,803,000 0
12-Oct-2023 34.00 34.00 31.00 32.00 6,928,400 0
11-Oct-2023 35.00 35.00 33.00 34.00 38,229,600 0
10-Oct-2023 35.00 36.00 33.00 35.00 23,784,700 0
09-Oct-2023 36.00 36.00 35.00 35.00 45,908,200 0
06-Oct-2023 36.00 36.00 35.00 36.00 1,934,200 0
05-Oct-2023 36.00 37.00 35.00 36.00 252,567,100 0
04-Oct-2023 37.00 37.00 34.00 36.00 32,205,300 0
03-Oct-2023 40.00 40.00 35.00 36.00 40,876,300 0
02-Oct-2023 34.00 37.00 34.00 37.00 5,875,100 0
29-Sep-2023 33.00 36.00 32.00 34.00 39,535,100 0
27-Sep-2023 36.00 37.00 35.00 35.00 149,528,000 0
26-Sep-2023 37.00 38.00 36.00 36.00 225,721,700 0
25-Sep-2023 38.00 39.00 36.00 37.00 148,923,000 0
22-Sep-2023 40.00 40.00 38.00 38.00 2,713,300 0
21-Sep-2023 38.00 40.00 38.00 40.00 173,126,200 0
20-Sep-2023 40.00 40.00 37.00 38.00 83,667,700 0
19-Sep-2023 41.00 41.00 40.00 40.00 2,067,900 0
18-Sep-2023 42.00 43.00 40.00 41.00 112,320,800 0
15-Sep-2023 42.00 43.00 40.00 42.00 242,474,700 0
14-Sep-2023 42.00 42.00 40.00 42.00 132,148,300 0
13-Sep-2023 41.00 42.00 40.00 42.00 208,591,200 0
12-Sep-2023 40.00 42.00 40.00 41.00 237,240,400 0
11-Sep-2023 42.00 42.00 39.00 41.00 194,994,200 0
08-Sep-2023 42.00 43.00 39.00 42.00 108,057,100 0
07-Sep-2023 44.00 44.00 41.00 43.00 241,987,700 0
06-Sep-2023 42.00 43.00 40.00 43.00 235,030,600 0
05-Sep-2023 40.00 43.00 38.00 42.00 170,086,200 0
04-Sep-2023 48.00 48.00 42.00 42.00 26,282,600 0
01-Sep-2023 50.00 51.00 46.00 46.00 67,809,300 0
31-Aug-2023 53.00 53.00 50.00 51.00 57,542,900 0
30-Aug-2023 53.00 54.00 51.00 53.00 57,905,500 0