Stock listing
IDX:MSJA PT Multi Spunindo Jaya Tbk Saham
Follow PT Multi Spunindo Jaya Tbk into a list and get an email when it puts out news.
Share price · IDX:MSJA
735.00 IDR -50.00 (-6.4%)
Close on Oct 19, 2026
- Day range
- 735.00 – 770.00 IDROct 19, 2026
- Volume
- 5.68M sharesOct 19, 2026
- Market value
- 4.21T IDRAt the close on Oct 19, 2026 · price × 5.73B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:MSJA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 735.00 | -50.00 | -6.4% | 770.00 | 770.00 | 735.00 | 5,684,500 | |
| 785.00 | 0.00 | 0.0% | 785.00 | 785.00 | 705.00 | 2,452,300 | |
| 785.00 | -30.00 | -3.7% | 815.00 | 815.00 | 770.00 | 8,546,600 | |
| 815.00 | -35.00 | -4.1% | 850.00 | 850.00 | 810.00 | 15,718,300 | |
| 850.00 | +45.00 | +5.6% | 810.00 | 850.00 | 790.00 | 16,644,200 | |
| 805.00 | 0.00 | 0.0% | 805.00 | 805.00 | 805.00 | 18,570,100 | |
| 805.00 | -15.00 | -1.8% | 820.00 | 855.00 | 800.00 | 18,731,100 | |
| 820.00 | -15.00 | -1.8% | 835.00 | 840.00 | 815.00 | 13,711,500 | |
| 835.00 | -5.00 | -0.6% | 840.00 | 855.00 | 815.00 | 20,328,500 | |
| 840.00 | -15.00 | -1.8% | 865.00 | 870.00 | 840.00 | 18,165,600 | |
| 855.00 | +15.00 | +1.8% | 840.00 | 870.00 | 830.00 | 22,637,100 | |
| 840.00 | +10.00 | +1.2% | 835.00 | 840.00 | 815.00 | 18,547,200 | |
| 830.00 | 0.00 | 0.0% | 870.00 | 870.00 | 710.00 | 19,294,600 | |
| 830.00 | 0.00 | 0.0% | 840.00 | 865.00 | 830.00 | 27,192,000 | |
| 830.00 | -10.00 | -1.2% | 840.00 | 865.00 | 820.00 | 27,447,200 | |
| 840.00 | -25.00 | -2.9% | 865.00 | 875.00 | 830.00 | 19,935,800 | |
| 865.00 | 0.00 | 0.0% | 880.00 | 880.00 | 840.00 | 13,346,000 | |
| 865.00 | -20.00 | -2.3% | 880.00 | 920.00 | 865.00 | 16,307,000 | |
| 885.00 | +40.00 | +4.7% | 845.00 | 885.00 | 840.00 | 15,652,800 | |
| 845.00 | +25.00 | +3.0% | 820.00 | 845.00 | 730.00 | 13,016,600 | |
| 820.00 | +5.00 | +0.6% | 810.00 | 880.00 | 810.00 | 18,141,700 | |
| 815.00 | -15.00 | -1.8% | 825.00 | 840.00 | 805.00 | 11,255,500 | |
| 830.00 | -25.00 | -2.9% | 855.00 | 860.00 | 805.00 | 13,312,300 | |
| 855.00 | +45.00 | +5.6% | 810.00 | 880.00 | 795.00 | 15,554,400 | |
| 810.00 | +25.00 | +3.2% | 785.00 | 830.00 | 760.00 | 10,764,600 | |
| 785.00 | -40.00 | -4.8% | 830.00 | 840.00 | 785.00 | 10,259,200 | |
| 825.00 | -65.00 | -7.3% | 890.00 | 890.00 | 775.00 | 16,900,500 | |
| 890.00 | +160.00 | +21.9% | 730.00 | 890.00 | 730.00 | 28,447,100 | |
| 730.00 | +110.00 | +17.7% | 645.00 | 760.00 | 550.00 | 29,842,700 | |
| 620.00 | +95.00 | +18.1% | 525.00 | 655.00 | 500.00 | 25,099,900 | |
| 525.00 | +75.00 | +16.7% | 464.00 | 550.00 | 452.00 | 19,293,800 | |
| 450.00 | +10.00 | +2.3% | 444.00 | 450.00 | 440.00 | 11,089,700 | |
| 440.00 | -10.00 | -2.2% | 450.00 | 452.00 | 436.00 | 12,871,300 | |
| 450.00 | +6.00 | +1.4% | 450.00 | 450.00 | 440.00 | 15,886,100 | |
| 444.00 | +2.00 | +0.5% | 442.00 | 444.00 | 426.00 | 11,867,300 | |
| 442.00 | 0.00 | 0.0% | 442.00 | 450.00 | 434.00 | 21,163,200 | |
| 442.00 | +10.00 | +2.3% | 434.00 | 444.00 | 428.00 | 10,717,600 | |
| 432.00 | +2.00 | +0.5% | 426.00 | 434.00 | 424.00 | 20,671,400 | |
| 430.00 | -4.00 | -0.9% | 430.00 | 432.00 | 422.00 | 13,317,100 | |
| 434.00 | 0.00 | 0.0% | 434.00 | 434.00 | 434.00 | 0 | |
| 434.00 | -4.00 | -0.9% | 444.00 | 444.00 | 426.00 | 14,182,300 | |
| 438.00 | -12.00 | -2.7% | 452.00 | 452.00 | 438.00 | 13,435,000 | |
| 450.00 | +10.00 | +2.3% | 446.00 | 458.00 | 422.00 | 11,598,300 | |
| 440.00 | +2.00 | +0.5% | 448.00 | 450.00 | 436.00 | 20,032,700 | |
| 438.00 | +12.00 | +2.8% | 432.00 | 440.00 | 422.00 | 17,834,500 | |
| 426.00 | 0.00 | 0.0% | 426.00 | 426.00 | 426.00 | 0 | |
| 426.00 | +8.00 | +1.9% | 418.00 | 432.00 | 416.00 | 16,107,500 | |
| 418.00 | -8.00 | -1.9% | 430.00 | 430.00 | 418.00 | 18,267,800 | |
| 426.00 | +8.00 | +1.9% | 420.00 | 428.00 | 416.00 | 20,252,300 | |
| 418.00 | -4.00 | -0.9% | 426.00 | 434.00 | 410.00 | 33,279,500 | |
| 422.00 | +10.00 | +2.4% | 412.00 | 440.00 | 412.00 | 23,012,600 | |
| 412.00 | +4.00 | +1.0% | 408.00 | 412.00 | 404.00 | 15,239,100 | |
| 408.00 | -4.00 | -1.0% | 420.00 | 420.00 | 400.00 | 17,129,800 | |
| 412.00 | +2.00 | +0.5% | 410.00 | 418.00 | 400.00 | 36,112,000 | |
| 410.00 | +8.00 | +2.0% | 402.00 | 412.00 | 398.00 | 28,588,900 | |
| 402.00 | +10.00 | +2.6% | 394.00 | 402.00 | 390.00 | 13,794,400 | |
| 392.00 | -18.00 | -4.4% | 412.00 | 412.00 | 392.00 | 16,603,700 | |
| 410.00 | +10.00 | +2.5% | 400.00 | 410.00 | 394.00 | 8,569,800 | |
| 400.00 | +4.00 | +1.0% | 408.00 | 408.00 | 392.00 | 20,130,700 | |
| 396.00 | -8.00 | -2.0% | 404.00 | 404.00 | 396.00 | 8,929,700 | |
| 404.00 | +2.00 | +0.5% | 400.00 | 410.00 | 394.00 | 16,397,700 | |
| 402.00 | -10.00 | -2.4% | 412.00 | 412.00 | 398.00 | 7,928,500 | |
| 412.00 | 0.00 | 0.0% | 412.00 | 414.00 | 406.00 | 17,386,000 | |
| 412.00 | +2.00 | +0.5% | 408.00 | 412.00 | 400.00 | 15,296,000 | |
| 410.00 | +2.00 | +0.5% | 408.00 | 410.00 | 402.00 | 15,525,500 | |
| 408.00 | -4.00 | -1.0% | 412.00 | 412.00 | 406.00 | 10,086,400 |
- Ticker
- IDX:MSJA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 835.00 (-0.6%) on Oct 7, 2026
Announcement High Shareholding Concentration of PT Multi Spunindo Jaya Tbk
Sep 30, 2026
Closed 830.00 (0.0%) on Sep 30, 2026
Explanation on Request for Explanation of the Exchange
Sep 10, 2026
Closed 890.00 (+21.9%) on Sep 10, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 418.00 (+3.0%) on Jul 14, 2026
PT Multi Spunindo Jaya Tbk on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Multi Spunindo Jaya Tbk.