Version : 2016.01.73  
MSJA ~ Multi Spunindo Jaya Tbk.
D. Consumer Non-Cyclicals > D4. Nondurable Household Products > D42. Personal Care Products > D421. Personal Care Products
2025 / 2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016
Page : 1   of   3    Page :   1          
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Thu, 17-Apr-2025 294 0 300 288 300 6 2.04% 56,000 16,496,600 39 100 2,100 -2,000
2 Wed, 16-Apr-2025 290 0 300 292 294 4 1.38% 9,900 2,926,600 23 0 900 -900
3 Tue, 15-Apr-2025 290 0 300 290 290 0 0.00% 11,000 3,191,000 5 0 0 0
4 Mon, 14-Apr-2025 298 0 302 284 290 -8 -2.68% 77,700 22,239,000 41 300 9,500 -9,200
5 Fri, 11-Apr-2025 300 0 300 286 298 -2 -0.67% 6,600 1,937,000 8 0 700 -700
6 Thu, 10-Apr-2025 290 0 300 290 300 10 3.45% 9,600 2,810,400 14 0 100 -100
7 Wed, 09-Apr-2025 296 0 296 290 290 -6 -2.03% 41,100 11,960,800 12 0 0 0
8 Tue, 08-Apr-2025 304 304 304 284 296 -8 -2.63% 49,100 14,581,800 28 0 700 -700
9 Thu, 27-Mar-2025 298 0 306 298 304 6 2.01% 212,600 63,531,000 71 0 0 0
10 Wed, 26-Mar-2025 300 0 306 298 298 -2 -0.67% 81,300 24,457,600 27 0 0 0
11 Tue, 25-Mar-2025 300 0 304 298 300 0 0.00% 23,100 6,934,200 23 0 0 0
12 Mon, 24-Mar-2025 306 0 306 298 300 -6 -1.96% 35,800 10,727,000 22 0 0 0
13 Fri, 21-Mar-2025 312 310 312 284 306 -6 -1.92% 246,100 73,646,400 40 0 0 0
14 Thu, 20-Mar-2025 308 0 312 302 312 4 1.30% 108,900 33,456,000 36 0 1,600 -1,600
15 Wed, 19-Mar-2025 306 304 320 298 308 2 0.65% 294,300 90,029,600 86 0 25,000 -25,000
16 Tue, 18-Mar-2025 310 308 310 292 306 -4 -1.29% 158,100 48,508,400 49 0 0 0
17 Mon, 17-Mar-2025 310 310 310 306 310 0 0.00% 115,800 35,667,200 49 0 0 0
18 Fri, 14-Mar-2025 306 306 310 306 310 4 1.31% 106,000 32,578,000 46 0 0 0
19 Thu, 13-Mar-2025 304 0 306 300 306 2 0.66% 125,000 37,969,400 100 0 0 0
20 Wed, 12-Mar-2025 302 0 308 300 304 2 0.66% 572,300 172,379,000 30 0 0 0
21 Tue, 11-Mar-2025 304 0 302 298 302 -2 -0.66% 295,500 88,642,000 31 0 0 0
22 Mon, 10-Mar-2025 302 0 310 300 304 2 0.66% 37,700 11,335,000 24 0 0 0
23 Fri, 07-Mar-2025 300 0 302 300 302 2 0.67% 4,600 1,380,600 9 0 0 0
24 Thu, 06-Mar-2025 300 0 302 298 300 0 0.00% 239,200 71,804,400 37 0 0 0
25 Wed, 05-Mar-2025 300 302 302 292 300 0 0.00% 103,000 30,496,600 24 0 1,000 -1,000
26 Tue, 04-Mar-2025 298 0 300 292 300 2 0.67% 44,000 13,013,600 16 0 3,300 -3,300
27 Mon, 03-Mar-2025 296 0 300 294 298 2 0.68% 35,900 10,654,600 19 0 7,500 -7,500
28 Fri, 28-Feb-2025 300 0 302 296 296 -4 -1.33% 23,200 6,910,800 27 0 3,800 -3,800
29 Thu, 27-Feb-2025 302 0 300 296 300 -2 -0.66% 23,200 6,897,600 9 0 0 0
30 Wed, 26-Feb-2025 302 0 302 294 302 0 0.00% 47,300 14,005,400 30 0 0 0
Page : 1   of   3    Page :   1          
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2025 All Rights Reserved SahamIDX
Disclaimer & Developer Santo S.Kom
中文(Hong Kong Cantonese) / 中文(Simplified) / 中文(Traditional) / Arabic / Brazilian Portuguese / Bulgarian / Catalan / Czech / Danish / Dutch / English / Finnish / French / German / Greek / Hebrew / Hungarian / Indonesian / Italian / Japanese 日本語 / Korean 한국어 / Lithuanian / Norwegian / Persian / Polish / Portuguese / Romanian / Russian / Serbian / Slovak / Slovenian / Spanish / Swedish / Turkish
Saham, Investasi, dan Pasar Modal - Saham dan Diskusi Saham, Bursa Saham, IDX, IHSG