PT Multisarana Intan Eduka Tbk (IDX:MSIE)
Indonesia
· Delayed Price · Currency is IDR 44.00
-2.00 (-4.35%)
At close: Mar 6, 2026
IDX:MSIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 2,812,900 |
| Mar 5, 2026 | 45.00 | 47.00 | 41.00 | 46.00 | 46.00 | 2.22% | 2,608,800 |
| Mar 4, 2026 | 50.00 | 51.00 | 45.00 | 45.00 | 45.00 | -10.00% | 4,345,300 |
| Mar 3, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 2,400,900 |
| Mar 2, 2026 | 50.00 | 54.00 | 49.00 | 53.00 | 53.00 | -1.85% | 7,338,800 |
| Feb 27, 2026 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | -1.82% | 4,643,800 |
| Feb 26, 2026 | 53.00 | 55.00 | 51.00 | 55.00 | 55.00 | 3.77% | 2,275,600 |
| Feb 25, 2026 | 52.00 | 56.00 | 48.00 | 53.00 | 53.00 | 3.92% | 10,129,100 |
| Feb 24, 2026 | 50.00 | 51.00 | 47.00 | 51.00 | 51.00 | 4.08% | 4,085,800 |
| Feb 23, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 6.52% | 3,325,700 |
| Feb 20, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,214,500 |
| Feb 19, 2026 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | -4.08% | 4,039,000 |
| Feb 18, 2026 | 50.00 | 51.00 | 46.00 | 49.00 | 49.00 | - | 3,334,300 |
| Feb 13, 2026 | 46.00 | 50.00 | 45.00 | 49.00 | 49.00 | 4.26% | 3,588,000 |
| Feb 12, 2026 | 48.00 | 50.00 | 45.00 | 47.00 | 47.00 | -2.08% | 3,569,400 |
| Feb 11, 2026 | 45.00 | 48.00 | 42.00 | 48.00 | 48.00 | 9.09% | 7,879,400 |
| Feb 10, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | 2.33% | 2,049,000 |
| Feb 9, 2026 | 48.00 | 48.00 | 42.00 | 43.00 | 43.00 | -4.44% | 4,529,200 |
| Feb 6, 2026 | 44.00 | 47.00 | 41.00 | 45.00 | 45.00 | 2.27% | 3,250,000 |
| Feb 5, 2026 | 45.00 | 45.00 | 42.00 | 44.00 | 44.00 | 2.33% | 2,472,400 |
| Feb 4, 2026 | 46.00 | 48.00 | 42.00 | 43.00 | 43.00 | -6.52% | 9,474,400 |
| Feb 3, 2026 | 48.00 | 49.00 | 46.00 | 46.00 | 46.00 | -9.80% | 17,158,600 |
| Feb 2, 2026 | 57.00 | 57.00 | 51.00 | 51.00 | 51.00 | -8.93% | 9,535,600 |
| Jan 30, 2026 | 54.00 | 58.00 | 49.00 | 56.00 | 56.00 | 3.70% | 9,389,800 |
| Jan 29, 2026 | 54.00 | 54.00 | 49.00 | 54.00 | 54.00 | - | 10,575,600 |
| Jan 28, 2026 | 60.00 | 61.00 | 54.00 | 54.00 | 54.00 | -10.00% | 5,133,800 |
| Jan 27, 2026 | 60.00 | 61.00 | 55.00 | 60.00 | 60.00 | - | 3,372,900 |
| Jan 26, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,041,800 |
| Jan 23, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | -1.61% | 3,063,900 |
| Jan 22, 2026 | 64.00 | 64.00 | 59.00 | 62.00 | 62.00 | - | 9,810,200 |
| Jan 21, 2026 | 66.00 | 67.00 | 59.00 | 62.00 | 62.00 | -4.62% | 13,163,100 |
| Jan 20, 2026 | 77.00 | 77.00 | 64.00 | 65.00 | 65.00 | -7.14% | 56,958,700 |
| Jan 19, 2026 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 9.38% | 12,903,800 |
| Jan 15, 2026 | 59.00 | 64.00 | 58.00 | 64.00 | 64.00 | 8.47% | 23,439,200 |
| Jan 14, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 1.72% | 3,686,500 |
| Jan 13, 2026 | 59.00 | 60.00 | 55.00 | 58.00 | 58.00 | -1.69% | 12,274,000 |
| Jan 12, 2026 | 70.00 | 70.00 | 58.00 | 59.00 | 59.00 | -7.81% | 32,068,600 |
| Jan 9, 2026 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 8.47% | 12,883,400 |
| Jan 8, 2026 | 55.00 | 59.00 | 53.00 | 59.00 | 59.00 | 9.26% | 21,732,800 |
| Jan 7, 2026 | 51.00 | 56.00 | 50.00 | 54.00 | 54.00 | 5.88% | 11,782,000 |
| Jan 6, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 4,039,300 |
| Jan 5, 2026 | 52.00 | 57.00 | 48.00 | 52.00 | 52.00 | - | 10,205,800 |
| Jan 2, 2026 | 48.00 | 52.00 | 46.00 | 52.00 | 52.00 | 8.33% | 16,795,600 |
| Dec 30, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 890,300 |
| Dec 29, 2025 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | - | 1,802,100 |
| Dec 24, 2025 | 46.00 | 50.00 | 45.00 | 48.00 | 48.00 | 4.35% | 6,639,400 |
| Dec 23, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 776,600 |
| Dec 22, 2025 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 1,932,800 |
| Dec 19, 2025 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 1,495,700 |
| Dec 18, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 2,141,700 |
| Dec 17, 2025 | 47.00 | 49.00 | 46.00 | 48.00 | 48.00 | 4.35% | 7,124,900 |
| Dec 16, 2025 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 2,126,200 |
| Dec 15, 2025 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 2,654,600 |
| Dec 12, 2025 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,918,700 |
| Dec 11, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 1,079,000 |
| Dec 10, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 5,496,300 |
| Dec 9, 2025 | 52.00 | 52.00 | 48.00 | 49.00 | 49.00 | - | 1,292,500 |
| Dec 8, 2025 | 47.00 | 52.00 | 47.00 | 49.00 | 49.00 | 2.08% | 8,496,800 |
| Dec 5, 2025 | 47.00 | 49.00 | 45.00 | 48.00 | 48.00 | 4.35% | 5,950,500 |
| Dec 4, 2025 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | 2.22% | 6,781,700 |
| Dec 3, 2025 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 7,070,700 |
| Dec 2, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 3,630,500 |
| Dec 1, 2025 | 45.00 | 50.00 | 45.00 | 48.00 | 48.00 | 4.35% | 9,687,600 |
| Nov 28, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 3,581,200 |
| Nov 27, 2025 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 2,484,800 |
| Nov 26, 2025 | 50.00 | 50.00 | 46.00 | 47.00 | 47.00 | -6.00% | 4,776,700 |
| Nov 25, 2025 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2.04% | 3,625,800 |
| Nov 24, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 1,385,100 |
| Nov 21, 2025 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 2,146,000 |
| Nov 20, 2025 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | -2.00% | 4,451,100 |
| Nov 19, 2025 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 3,479,000 |
| Nov 18, 2025 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | - | 3,189,200 |
| Nov 17, 2025 | 47.00 | 49.00 | 45.00 | 48.00 | 48.00 | - | 3,757,600 |
| Nov 14, 2025 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 1,207,000 |
| Nov 13, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 2,415,200 |
| Nov 12, 2025 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -4.00% | 3,631,100 |
| Nov 11, 2025 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | - | 2,733,400 |
| Nov 10, 2025 | 49.00 | 50.00 | 47.00 | 50.00 | 50.00 | 2.04% | 7,764,200 |
| Nov 7, 2025 | 49.00 | 51.00 | 45.00 | 49.00 | 49.00 | - | 20,511,100 |
| Nov 6, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 4,119,400 |
| Nov 5, 2025 | 54.00 | 59.00 | 49.00 | 50.00 | 50.00 | -7.41% | 22,731,900 |
| Nov 4, 2025 | 52.00 | 55.00 | 51.00 | 54.00 | 54.00 | 5.88% | 11,032,700 |
| Nov 3, 2025 | 54.00 | 55.00 | 51.00 | 51.00 | 51.00 | -5.56% | 8,312,900 |
| Oct 31, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,569,900 |
| Oct 30, 2025 | 52.00 | 55.00 | 50.00 | 55.00 | 55.00 | 3.77% | 8,581,000 |
| Oct 29, 2025 | 55.00 | 55.00 | 51.00 | 53.00 | 53.00 | -3.64% | 4,493,100 |
| Oct 28, 2025 | 58.00 | 61.00 | 53.00 | 55.00 | 55.00 | -5.17% | 23,130,800 |
| Oct 27, 2025 | 52.00 | 58.00 | 52.00 | 58.00 | 58.00 | 9.43% | 20,194,300 |
| Oct 24, 2025 | 51.00 | 54.00 | 50.00 | 53.00 | 53.00 | 3.92% | 6,119,400 |
| Oct 23, 2025 | 54.00 | 54.00 | 49.00 | 51.00 | 51.00 | - | 9,164,000 |
| Oct 22, 2025 | 55.00 | 55.00 | 50.00 | 51.00 | 51.00 | -1.92% | 4,171,600 |
| Oct 21, 2025 | 52.00 | 53.00 | 49.00 | 52.00 | 52.00 | - | 3,026,800 |
| Oct 20, 2025 | 55.00 | 57.00 | 47.00 | 52.00 | 52.00 | - | 10,414,000 |
| Oct 17, 2025 | 54.00 | 57.00 | 52.00 | 52.00 | 52.00 | - | 21,431,000 |
| Oct 16, 2025 | 50.00 | 54.00 | 45.00 | 52.00 | 52.00 | 4.00% | 32,303,900 |
| Oct 15, 2025 | 52.00 | 54.00 | 49.00 | 50.00 | 50.00 | -7.41% | 12,883,800 |
| Oct 14, 2025 | 59.00 | 59.00 | 54.00 | 54.00 | 54.00 | -10.00% | 18,814,000 |
| Oct 13, 2025 | 67.00 | 70.00 | 60.00 | 60.00 | 60.00 | -9.09% | 16,591,200 |
| Oct 10, 2025 | 65.00 | 66.00 | 60.00 | 66.00 | 66.00 | 10.00% | 15,069,800 |
| Oct 9, 2025 | 59.00 | 62.00 | 55.00 | 60.00 | 60.00 | 5.26% | 12,841,200 |