PT Multisarana Intan Eduka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 84.000 | 92.000 | 77.000 | 92.000 | 92.000 | 6,459,700 |
| 2026-10-16 | 85.000 | 90.000 | 85.000 | 85.000 | 85.000 | 13,976,000 |
| 2026-10-15 | 103.00 | 103.00 | 93.000 | 94.000 | 94.000 | 7,937,500 |
| 2026-10-14 | 104.00 | 108.00 | 100.00 | 103.00 | 103.00 | 2,253,600 |
| 2026-10-13 | 98.000 | 105.00 | 98.000 | 103.00 | 103.00 | 9,812,700 |
| 2026-10-12 | 119.00 | 120.00 | 108.00 | 108.00 | 108.00 | 3,458,700 |
| 2026-10-09 | 118.00 | 121.00 | 111.00 | 119.00 | 119.00 | 2,099,200 |
| 2026-10-08 | 118.00 | 121.00 | 110.00 | 118.00 | 118.00 | 2,110,400 |
| 2026-10-07 | 121.00 | 125.00 | 116.00 | 117.00 | 117.00 | 2,180,400 |
| 2026-10-06 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 3,153,300 |
| 2026-10-05 | 115.00 | 125.00 | 115.00 | 119.00 | 119.00 | 3,106,100 |
| 2026-10-02 | 129.00 | 129.00 | 115.00 | 116.00 | 116.00 | 3,295,400 |
| 2026-10-01 | 132.00 | 136.00 | 122.00 | 125.00 | 125.00 | 9,006,100 |
| 2026-09-30 | 110.00 | 128.00 | 106.00 | 128.00 | 128.00 | 17,073,300 |
| 2026-09-29 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 618,000 |
| 2026-09-28 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | 1,999,800 |
| 2026-09-25 | 157.00 | 157.00 | 143.00 | 143.00 | 143.00 | 11,973,600 |
| 2026-09-24 | 173.00 | 179.00 | 158.00 | 158.00 | 158.00 | 7,309,300 |
| 2026-09-23 | 178.00 | 180.00 | 170.00 | 175.00 | 175.00 | 3,800,100 |
| 2026-09-22 | 185.00 | 194.00 | 174.00 | 177.00 | 177.00 | 8,089,000 |
| 2026-09-21 | 173.00 | 190.00 | 170.00 | 185.00 | 185.00 | 10,139,200 |
| 2026-09-18 | 173.00 | 182.00 | 170.00 | 173.00 | 173.00 | 3,887,600 |
| 2026-09-17 | 181.00 | 184.00 | 170.00 | 174.00 | 174.00 | 4,806,100 |
| 2026-09-16 | 173.00 | 188.00 | 166.00 | 180.00 | 180.00 | 9,489,800 |
| 2026-09-15 | 159.00 | 174.00 | 154.00 | 173.00 | 173.00 | 13,172,100 |
| 2026-09-14 | 165.00 | 181.00 | 149.00 | 159.00 | 159.00 | 21,263,800 |
| 2026-09-11 | 150.00 | 165.00 | 139.00 | 165.00 | 165.00 | 17,874,400 |
| 2026-09-10 | 135.00 | 150.00 | 135.00 | 150.00 | 150.00 | 19,849,400 |
| 2026-09-09 | 142.00 | 146.00 | 132.00 | 137.00 | 137.00 | 7,566,900 |
| 2026-09-08 | 135.00 | 148.00 | 127.00 | 137.00 | 137.00 | 16,226,600 |
| 2026-09-07 | 134.00 | 135.00 | 124.00 | 135.00 | 135.00 | 29,710,400 |
| 2026-09-04 | 112.00 | 123.00 | 110.00 | 123.00 | 123.00 | 20,995,500 |
| 2026-09-03 | 117.00 | 119.00 | 106.00 | 112.00 | 112.00 | 24,149,500 |
| 2026-09-02 | 138.00 | 138.00 | 115.00 | 117.00 | 117.00 | 51,811,400 |
| 2026-09-01 | 126.00 | 126.00 | 115.00 | 126.00 | 126.00 | 3,584,200 |
| 2026-08-31 | 115.00 | 115.00 | 107.00 | 115.00 | 115.00 | 6,937,100 |
| 2026-08-28 | 96.000 | 105.00 | 94.000 | 105.00 | 105.00 | 19,719,700 |
| 2026-08-27 | 97.000 | 97.000 | 92.000 | 96.000 | 96.000 | 3,957,900 |
| 2026-08-26 | 94.000 | 98.000 | 86.000 | 96.000 | 96.000 | 22,399,700 |
| 2026-08-25 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-08-24 | 93.000 | 95.000 | 91.000 | 94.000 | 94.000 | 1,427,500 |
| 2026-08-21 | 98.000 | 98.000 | 90.000 | 94.000 | 94.000 | 8,589,000 |
| 2026-08-20 | 94.000 | 99.000 | 93.000 | 97.000 | 97.000 | 6,272,300 |
| 2026-08-19 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 1,900,300 |
| 2026-08-18 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 4,675,300 |
| 2026-08-17 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-08-14 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 1,548,600 |
| 2026-08-13 | 99.000 | 102.00 | 96.000 | 97.000 | 97.000 | 7,221,300 |
| 2026-08-12 | 94.000 | 102.00 | 93.000 | 98.000 | 98.000 | 16,712,300 |
| 2026-08-11 | 96.000 | 96.000 | 93.000 | 94.000 | 94.000 | 2,010,100 |
| 2026-08-10 | 97.000 | 98.000 | 94.000 | 94.000 | 94.000 | 2,611,200 |
| 2026-08-07 | 98.000 | 98.000 | 94.000 | 97.000 | 97.000 | 2,686,700 |
| 2026-08-06 | 102.00 | 103.00 | 97.000 | 97.000 | 97.000 | 13,105,700 |
| 2026-08-05 | 99.000 | 106.00 | 96.000 | 102.00 | 102.00 | 13,496,000 |
| 2026-08-04 | 95.000 | 103.00 | 94.000 | 98.000 | 98.000 | 24,096,200 |
| 2026-08-03 | 96.000 | 97.000 | 90.000 | 95.000 | 95.000 | 9,501,100 |
| 2026-07-31 | 102.00 | 103.00 | 94.000 | 96.000 | 96.000 | 11,949,700 |
| 2026-07-30 | 99.000 | 103.00 | 97.000 | 103.00 | 103.00 | 21,746,600 |
| 2026-07-29 | 86.000 | 94.000 | 86.000 | 94.000 | 94.000 | 20,830,500 |
| 2026-07-28 | 80.000 | 86.000 | 79.000 | 86.000 | 86.000 | 12,560,600 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.