Stock listing
IDX:MSIE PT Multisarana Intan Eduka Tbk Saham
Follow PT Multisarana Intan Eduka Tbk into a list and get an email when it puts out news.
Share price · IDX:MSIE
97.00 IDR +5.00 (+5.4%)
Close on Oct 20, 2026
- Day range
- 90.00 – 100.00 IDROct 20, 2026
- Volume
- 6.87M sharesOct 20, 2026
- Market cap
- 141.6B IDRAt the close on Oct 20, 2026 · price × 1.46B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:MSIE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 97.00 | +5.00 | +5.4% | 93.00 | 100.00 | 90.00 | 6,874,600 | |
| 92.00 | +7.00 | +8.2% | 84.00 | 92.00 | 77.00 | 6,459,700 | |
| 85.00 | -9.00 | -9.6% | 85.00 | 90.00 | 85.00 | 13,976,000 | |
| 94.00 | -9.00 | -8.7% | 103.00 | 103.00 | 93.00 | 7,937,500 | |
| 103.00 | 0.00 | 0.0% | 104.00 | 108.00 | 100.00 | 2,253,600 | |
| 103.00 | -16.00 | -13.4% | 98.00 | 105.00 | 98.00 | 9,812,700 | |
| 119.00 | 0.00 | 0.0% | 119.00 | 119.00 | 119.00 | 3,458,700 | |
| 119.00 | +1.00 | +0.8% | 118.00 | 121.00 | 111.00 | 2,099,200 | |
| 118.00 | +1.00 | +0.9% | 118.00 | 121.00 | 110.00 | 2,110,400 | |
| 117.00 | -4.00 | -3.3% | 121.00 | 125.00 | 116.00 | 2,180,400 | |
| 121.00 | +2.00 | +1.7% | 120.00 | 124.00 | 118.00 | 3,153,300 | |
| 119.00 | +3.00 | +2.6% | 115.00 | 125.00 | 115.00 | 3,106,100 | |
| 116.00 | -9.00 | -7.2% | 129.00 | 129.00 | 115.00 | 3,295,400 | |
| 125.00 | -3.00 | -2.3% | 132.00 | 136.00 | 122.00 | 9,006,100 | |
| 128.00 | +11.00 | +9.4% | 110.00 | 128.00 | 106.00 | 17,073,300 | |
| 117.00 | -12.00 | -9.3% | 117.00 | 117.00 | 117.00 | 618,000 | |
| 129.00 | -14.00 | -9.8% | 130.00 | 133.00 | 129.00 | 1,999,800 | |
| 143.00 | -15.00 | -9.5% | 157.00 | 157.00 | 143.00 | 11,973,600 | |
| 158.00 | -17.00 | -9.7% | 173.00 | 179.00 | 158.00 | 7,309,300 | |
| 175.00 | -2.00 | -1.1% | 178.00 | 180.00 | 170.00 | 3,800,100 | |
| 177.00 | -8.00 | -4.3% | 185.00 | 194.00 | 174.00 | 8,089,000 | |
| 185.00 | +12.00 | +6.9% | 173.00 | 190.00 | 170.00 | 10,139,200 | |
| 173.00 | -1.00 | -0.6% | 173.00 | 182.00 | 170.00 | 3,887,600 | |
| 174.00 | -6.00 | -3.3% | 181.00 | 184.00 | 170.00 | 4,806,100 | |
| 180.00 | +7.00 | +4.0% | 173.00 | 188.00 | 166.00 | 9,489,800 | |
| 173.00 | +14.00 | +8.8% | 159.00 | 174.00 | 154.00 | 13,172,100 | |
| 159.00 | -6.00 | -3.6% | 165.00 | 181.00 | 149.00 | 21,263,800 | |
| 165.00 | +15.00 | +10.0% | 150.00 | 165.00 | 139.00 | 17,874,400 | |
| 150.00 | +13.00 | +9.5% | 135.00 | 150.00 | 135.00 | 19,849,400 | |
| 137.00 | 0.00 | 0.0% | 142.00 | 146.00 | 132.00 | 7,566,900 | |
| 137.00 | +2.00 | +1.5% | 135.00 | 148.00 | 127.00 | 16,226,600 | |
| 135.00 | +12.00 | +9.8% | 134.00 | 135.00 | 124.00 | 29,710,400 | |
| 123.00 | +11.00 | +9.8% | 112.00 | 123.00 | 110.00 | 20,995,500 | |
| 112.00 | -5.00 | -4.3% | 117.00 | 119.00 | 106.00 | 24,149,500 | |
| 117.00 | -9.00 | -7.1% | 138.00 | 138.00 | 115.00 | 51,811,400 | |
| 126.00 | +11.00 | +9.6% | 126.00 | 126.00 | 115.00 | 3,584,200 | |
| 115.00 | +10.00 | +9.5% | 115.00 | 115.00 | 107.00 | 6,937,100 | |
| 105.00 | +9.00 | +9.4% | 96.00 | 105.00 | 94.00 | 19,719,700 | |
| 96.00 | 0.00 | 0.0% | 97.00 | 97.00 | 92.00 | 3,957,900 | |
| 96.00 | +2.00 | +2.1% | 94.00 | 98.00 | 86.00 | 22,399,700 | |
| 94.00 | 0.00 | 0.0% | 94.00 | 94.00 | 94.00 | 0 | |
| 94.00 | 0.00 | 0.0% | 93.00 | 95.00 | 91.00 | 1,427,500 | |
| 94.00 | -3.00 | -3.1% | 98.00 | 98.00 | 90.00 | 8,589,000 | |
| 97.00 | +2.00 | +2.1% | 94.00 | 99.00 | 93.00 | 6,272,300 | |
| 95.00 | -2.00 | -2.1% | 97.00 | 98.00 | 95.00 | 1,900,300 | |
| 97.00 | -1.00 | -1.0% | 98.00 | 100.00 | 96.00 | 4,675,300 | |
| 98.00 | 0.00 | 0.0% | 98.00 | 98.00 | 98.00 | 0 | |
| 98.00 | +1.00 | +1.0% | 97.00 | 99.00 | 95.00 | 1,548,600 | |
| 97.00 | -1.00 | -1.0% | 99.00 | 102.00 | 96.00 | 7,221,300 | |
| 98.00 | +4.00 | +4.3% | 94.00 | 102.00 | 93.00 | 16,712,300 | |
| 94.00 | 0.00 | 0.0% | 96.00 | 96.00 | 93.00 | 2,010,100 | |
| 94.00 | -3.00 | -3.1% | 97.00 | 98.00 | 94.00 | 2,611,200 | |
| 97.00 | 0.00 | 0.0% | 98.00 | 98.00 | 94.00 | 2,686,700 | |
| 97.00 | -5.00 | -4.9% | 102.00 | 103.00 | 97.00 | 13,105,700 | |
| 102.00 | +4.00 | +4.1% | 99.00 | 106.00 | 96.00 | 13,496,000 | |
| 98.00 | +3.00 | +3.2% | 95.00 | 103.00 | 94.00 | 24,096,200 | |
| 95.00 | -1.00 | -1.0% | 96.00 | 97.00 | 90.00 | 9,501,100 | |
| 96.00 | -7.00 | -6.8% | 102.00 | 103.00 | 94.00 | 11,949,700 | |
| 103.00 | +9.00 | +9.6% | 99.00 | 103.00 | 97.00 | 21,746,600 | |
| 94.00 | +8.00 | +9.3% | 86.00 | 94.00 | 86.00 | 20,830,500 | |
| 86.00 | +7.00 | +8.9% | 80.00 | 86.00 | 79.00 | 12,560,600 | |
| 79.00 | 0.00 | 0.0% | 79.00 | 80.00 | 78.00 | 983,900 | |
| 79.00 | -2.00 | -2.5% | 80.00 | 81.00 | 76.00 | 3,459,700 | |
| 81.00 | +2.00 | +2.5% | 80.00 | 81.00 | 78.00 | 2,005,400 | |
| 79.00 | -1.00 | -1.3% | 80.00 | 81.00 | 77.00 | 1,376,700 | |
| 80.00 | -1.00 | -1.2% | 80.00 | 81.00 | 79.00 | 1,979,900 | |
| 81.00 | -1.00 | -1.2% | 82.00 | 83.00 | 79.00 | 2,289,900 |
- Ticker
- IDX:MSIE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Latest news
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 13, 2026
Closed 103.00 (0.0%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 121.00 (+1.7%) on Oct 6, 2026
Change of Shareholders Structure
Aug 4, 2026
Closed 102.00 (+4.1%) on Aug 5, 2026
Advertisement Submission
Aug 4, 2026
Closed 98.00 (+3.2%) on Aug 4, 2026
Report of ownership or any changes in share ownership of public companies
Jul 27, 2026
Closed 79.00 (0.0%) on Jul 27, 2026
PT Multisarana Intan Eduka Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Multisarana Intan Eduka Tbk.