PT Multisarana Intan Eduka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 983,900 |
| 2026-07-24 | 80.000 | 81.000 | 76.000 | 79.000 | 79.000 | 3,459,700 |
| 2026-07-23 | 80.000 | 81.000 | 78.000 | 81.000 | 81.000 | 2,005,400 |
| 2026-07-22 | 80.000 | 81.000 | 77.000 | 79.000 | 79.000 | 1,376,700 |
| 2026-07-21 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 1,979,900 |
| 2026-07-20 | 82.000 | 83.000 | 79.000 | 81.000 | 81.000 | 2,289,900 |
| 2026-07-17 | 85.000 | 86.000 | 82.000 | 82.000 | 82.000 | 3,913,600 |
| 2026-07-16 | 88.000 | 88.000 | 83.000 | 84.000 | 84.000 | 2,749,200 |
| 2026-07-15 | 85.000 | 91.000 | 84.000 | 86.000 | 86.000 | 10,165,700 |
| 2026-07-14 | 85.000 | 90.000 | 83.000 | 84.000 | 84.000 | 1,543,600 |
| 2026-07-13 | 86.000 | 88.000 | 83.000 | 86.000 | 86.000 | 923,800 |
| 2026-07-10 | 85.000 | 90.000 | 82.000 | 86.000 | 86.000 | 878,600 |
| 2026-07-09 | 89.000 | 91.000 | 84.000 | 85.000 | 85.000 | 10,443,100 |
| 2026-07-08 | 94.000 | 94.000 | 86.000 | 88.000 | 88.000 | 4,760,300 |
| 2026-07-07 | 86.000 | 93.000 | 77.000 | 93.000 | 93.000 | 12,995,600 |
| 2026-07-06 | 93.000 | 93.000 | 85.000 | 85.000 | 85.000 | 9,534,800 |
| 2026-07-03 | 85.000 | 85.000 | 80.000 | 85.000 | 85.000 | 5,415,600 |
| 2026-07-02 | 70.000 | 78.000 | 66.000 | 78.000 | 78.000 | 5,626,600 |
| 2026-07-01 | 74.000 | 77.000 | 69.000 | 71.000 | 71.000 | 7,299,700 |
| 2026-06-30 | 78.000 | 79.000 | 71.000 | 73.000 | 73.000 | 1,845,800 |
| 2026-06-29 | 82.000 | 82.000 | 75.000 | 78.000 | 78.000 | 1,752,900 |
| 2026-06-26 | 90.000 | 90.000 | 80.000 | 81.000 | 81.000 | 2,953,300 |
| 2026-06-25 | 92.000 | 92.000 | 85.000 | 87.000 | 87.000 | 5,116,300 |
| 2026-06-24 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 1,063,800 |
| 2026-06-23 | 97.000 | 99.000 | 94.000 | 95.000 | 95.000 | 2,126,300 |
| 2026-06-22 | 100.00 | 105.00 | 98.000 | 98.000 | 98.000 | 5,124,800 |
| 2026-06-19 | 109.00 | 109.00 | 99.000 | 105.00 | 105.00 | 15,436,300 |
| 2026-06-18 | 127.00 | 127.00 | 106.00 | 108.00 | 108.00 | 10,243,900 |
| 2026-06-17 | 116.00 | 116.00 | 100.00 | 116.00 | 116.00 | 7,303,800 |
| 2026-06-16 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-06-15 | 97.000 | 106.00 | 97.000 | 106.00 | 106.00 | 2,905,900 |
| 2026-06-12 | 82.000 | 97.000 | 81.000 | 97.000 | 97.000 | 18,944,400 |
| 2026-06-11 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 8,885,200 |
| 2026-06-10 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 6,360,600 |
| 2026-06-09 | 90.000 | 108.00 | 90.000 | 108.00 | 108.00 | 35,357,300 |
| 2026-06-08 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 128,200 |
| 2026-06-05 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 571,900 |
| 2026-06-04 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 617,200 |
| 2026-06-03 | 162.00 | 162.00 | 134.00 | 134.00 | 134.00 | 18,682,900 |
| 2026-06-02 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-06-01 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-29 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-27 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-26 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-22 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-21 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-20 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-19 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-18 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-15 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-14 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-13 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-12 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-11 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-08 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-07 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 796,900 |
| 2026-05-06 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,938,900 |
| 2026-05-05 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
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.