PT Multi Spunindo Jaya Tbk (IDX:MSJA)
Indonesia
· Delayed Price · Currency is IDR 380.00
+2.00 (0.53%)
At close: Dec 5, 2025
IDX:MSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 380.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.53% | 6,035,600 |
| Dec 4, 2025 | 382.00 | 384.00 | 370.00 | 378.00 | 378.00 | -1.05% | 8,304,300 |
| Dec 3, 2025 | 394.00 | 394.00 | 378.00 | 382.00 | 382.00 | -2.55% | 8,444,600 |
| Dec 2, 2025 | 374.00 | 398.00 | 372.00 | 392.00 | 392.00 | 4.81% | 16,332,800 |
| Dec 1, 2025 | 338.00 | 374.00 | 336.00 | 374.00 | 374.00 | 11.31% | 25,721,900 |
| Nov 28, 2025 | 334.00 | 348.00 | 332.00 | 336.00 | 336.00 | - | 13,767,500 |
| Nov 27, 2025 | 314.00 | 336.00 | 304.00 | 336.00 | 336.00 | 8.39% | 14,734,200 |
| Nov 26, 2025 | 296.00 | 334.00 | 294.00 | 310.00 | 310.00 | 4.73% | 12,489,900 |
| Nov 25, 2025 | 294.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.33% | 3,394,900 |
| Nov 24, 2025 | 302.00 | 302.00 | 294.00 | 300.00 | 300.00 | -0.66% | 4,668,100 |
| Nov 21, 2025 | 310.00 | 316.00 | 302.00 | 302.00 | 302.00 | -2.58% | 6,751,900 |
| Nov 20, 2025 | 298.00 | 314.00 | 296.00 | 310.00 | 310.00 | 5.44% | 6,949,800 |
| Nov 19, 2025 | 290.00 | 296.00 | 290.00 | 294.00 | 294.00 | 1.38% | 4,323,700 |
| Nov 18, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 170,800 |
| Nov 17, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 2,768,300 |
| Nov 14, 2025 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | - | 4,848,400 |
| Nov 13, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 2,774,800 |
| Nov 12, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 0.69% | 4,465,300 |
| Nov 11, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | 3,690,200 |
| Nov 10, 2025 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 0.68% | 3,609,000 |
| Nov 7, 2025 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 3,722,500 |
| Nov 6, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 4,539,500 |
| Nov 5, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 6,289,400 |
| Nov 4, 2025 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | - | 5,400,000 |
| Nov 3, 2025 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | - | 7,263,400 |
| Oct 31, 2025 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | - | 4,580,200 |
| Oct 30, 2025 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | - | 5,413,000 |
| Oct 29, 2025 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.35% | 986,300 |
| Oct 28, 2025 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -0.67% | 4,530,900 |
| Oct 27, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 1,394,200 |
| Oct 24, 2025 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 3,396,300 |
| Oct 23, 2025 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 4,200,200 |
| Oct 22, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 5,373,200 |
| Oct 21, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 3,015,300 |
| Oct 20, 2025 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | -0.67% | 3,999,000 |
| Oct 17, 2025 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | -0.67% | 3,230,200 |
| Oct 16, 2025 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.35% | 3,624,300 |
| Oct 15, 2025 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | - | 341,700 |
| Oct 14, 2025 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 4,105,400 |
| Oct 13, 2025 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | -1.32% | 3,813,000 |
| Oct 10, 2025 | 300.00 | 306.00 | 298.00 | 304.00 | 304.00 | 1.33% | 2,632,200 |
| Oct 9, 2025 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | - | 4,017,800 |
| Oct 8, 2025 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 3,088,000 |
| Oct 7, 2025 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | -1.32% | 3,843,200 |
| Oct 6, 2025 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 3,882,800 |
| Oct 3, 2025 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | - | 4,128,200 |
| Oct 2, 2025 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1.33% | 2,876,100 |
| Oct 1, 2025 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | -1.32% | 2,108,600 |
| Sep 30, 2025 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 0.66% | 288,100 |
| Sep 29, 2025 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 533,400 |
| Sep 26, 2025 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 0.66% | 2,684,900 |
| Sep 25, 2025 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | 0.67% | 2,885,900 |
| Sep 24, 2025 | 304.00 | 308.00 | 296.00 | 300.00 | 300.00 | -1.32% | 3,623,500 |
| Sep 23, 2025 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 0.66% | 3,276,000 |
| Sep 22, 2025 | 296.00 | 308.00 | 294.00 | 302.00 | 302.00 | 2.72% | 4,877,300 |
| Sep 19, 2025 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 1,768,500 |
| Sep 18, 2025 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | - | 2,738,600 |
| Sep 17, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 6,553,200 |
| Sep 16, 2025 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 2,292,000 |
| Sep 15, 2025 | 304.00 | 304.00 | 296.00 | 302.00 | 302.00 | - | 270,300 |
| Sep 12, 2025 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | - | 2,366,300 |
| Sep 11, 2025 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | -0.66% | 2,910,800 |
| Sep 10, 2025 | 302.00 | 304.00 | 298.00 | 304.00 | 304.00 | 0.66% | 1,771,500 |
| Sep 9, 2025 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | -0.66% | 1,663,000 |
| Sep 8, 2025 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | - | 2,598,500 |
| Sep 4, 2025 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | - | 2,322,600 |
| Sep 3, 2025 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | - | 2,217,600 |
| Sep 2, 2025 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 1,390,200 |
| Sep 1, 2025 | 308.00 | 308.00 | 298.00 | 306.00 | 306.00 | -0.65% | 160,800 |
| Aug 29, 2025 | 306.00 | 308.00 | 298.00 | 308.00 | 308.00 | 1.32% | 543,700 |
| Aug 28, 2025 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -1.94% | 3,637,100 |
| Aug 27, 2025 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | -0.64% | 4,317,700 |
| Aug 26, 2025 | 308.00 | 312.00 | 304.00 | 312.00 | 312.00 | - | 1,590,000 |
| Aug 25, 2025 | 314.00 | 316.00 | 304.00 | 312.00 | 312.00 | -0.64% | 2,868,800 |
| Aug 22, 2025 | 314.00 | 314.00 | 306.00 | 314.00 | 314.00 | - | 4,505,900 |
| Aug 21, 2025 | 310.00 | 316.00 | 306.00 | 314.00 | 314.00 | - | 603,200 |
| Aug 20, 2025 | 308.00 | 316.00 | 302.00 | 314.00 | 314.00 | 1.95% | 2,268,500 |
| Aug 19, 2025 | 306.00 | 316.00 | 302.00 | 308.00 | 308.00 | 1.32% | 2,764,000 |
| Aug 15, 2025 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | -1.30% | 1,840,600 |
| Aug 14, 2025 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 872,900 |
| Aug 13, 2025 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | - | 2,899,300 |
| Aug 12, 2025 | 308.00 | 312.00 | 306.00 | 306.00 | 306.00 | -0.65% | 1,914,600 |
| Aug 11, 2025 | 304.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.32% | 1,690,500 |
| Aug 8, 2025 | 314.00 | 314.00 | 300.00 | 304.00 | 304.00 | -3.18% | 2,240,600 |
| Aug 7, 2025 | 312.00 | 314.00 | 308.00 | 314.00 | 314.00 | 0.64% | 2,176,700 |
| Aug 6, 2025 | 308.00 | 318.00 | 304.00 | 312.00 | 312.00 | 1.96% | 1,671,500 |
| Aug 5, 2025 | 304.00 | 308.00 | 304.00 | 306.00 | 306.00 | 0.66% | 1,047,000 |
| Aug 4, 2025 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | -1.30% | 513,000 |
| Aug 1, 2025 | 304.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.32% | 386,700 |
| Jul 31, 2025 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1.33% | 800,400 |
| Jul 30, 2025 | 314.00 | 360.00 | 300.00 | 300.00 | 300.00 | - | 2,490,200 |
| Jul 29, 2025 | 302.00 | 302.00 | 294.00 | 300.00 | 300.00 | -0.66% | 1,575,700 |
| Jul 28, 2025 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 0.67% | 681,100 |
| Jul 25, 2025 | 298.00 | 302.00 | 296.00 | 300.00 | 300.00 | 0.67% | 992,400 |
| Jul 24, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | -0.67% | 347,500 |
| Jul 23, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 631,000 |
| Jul 22, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 0.68% | 819,300 |
| Jul 21, 2025 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 523,600 |
| Jul 18, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 2.04% | 15,400 |
| Jul 17, 2025 | 300.00 | 302.00 | 290.00 | 294.00 | 294.00 | -2.00% | 203,300 |