IDX · MSIE · stock
PT Multisarana Intan Eduka Tbk (MSIE) stock price history
Every IDX trading session of PT Multisarana Intan Eduka Tbk from Aug 10, 2023 to Sep 28, 2026: 750 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSIE adjusted close, 2023 to 2026
- IDR 185.00
- All time high, 2026
- IDR 194.00
- 52 week high, IDR 39.00 low
- 750
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MSIE key facts
- PT Multisarana Intan Eduka Tbk (MSIE) closed at IDR 129.00 on Sep 28, 2026 on IDX.
- MSIE's all time high close is IDR 185.00, set on Sep 21, 2026; its all time low close is IDR 11.00 on Oct 7, 2024.
- MSIE's 52 week range is IDR 39.00 to IDR 194.00.
- MSIE returned +51.8% over the year to Sep 28, 2026.
- Since Aug 10, 2023 MSIE returned +43%, +12.2% a year compounded.
- MSIE's deepest drawdown was -87.8% from Aug 10, 2023 to Oct 7, 2024.
- DataCedar holds 750 daily sessions of MSIE history from Aug 10, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSIE price chart, 2023 to 2026
MSIE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.9% |
| 3 months | +59.3% |
| 6 months | +214.6% |
| Year to date | +168.8% |
| 1 year | +51.8% |
| 3 years | +268.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 10, 2023 | +43.3% |
| Compound annual growth, 3.1 years | +12.2% |
MSIE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 185.00 on Sep 21, 2026
- All time low close
- IDR 11.00 on Oct 7, 2024
- 52 week high
- IDR 194.00 on Sep 22, 2026
- 52 week low
- IDR 39.00 on Mar 26, 2026
- Deepest drawdown
- -87.8% from Aug 10, 2023 to Oct 7, 2024, recovered Sep 22, 2025
- Best single session
- +10.0% on Oct 27, 2023
- Worst single session
- -10.0% on Aug 11, 2023
- Volatility, 1 year annualised
- 90.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +269%
- Worst calendar year
- 2024, -46%
MSIE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 10, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 48.00 | IDR 194.00 | IDR 39.00 | IDR 129.00 | +168.8% | 1.4B | 179 |
| 2025 | IDR 13.00 | IDR 104.00 | IDR 12.00 | IDR 48.00 | +269.2% | 1.7B | 236 |
| 2024 | IDR 23.00 | IDR 28.00 | IDR 10.00 | IDR 13.00 | -45.8% | 648.9M | 237 |
| 2023 | IDR 90.00 | IDR 90.00 | IDR 22.00 | IDR 24.00 | n/a | 4.9B | 98 |
MSIE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 129.00 | +12.2% |
| August 2026 | IDR 115.00 | +19.8% |
| July 2026 | IDR 96.00 | +31.5% |
| June 2026 | IDR 73.00 | -50.7% |
| May 2026 | IDR 148.00 | +32.1% |
| April 2026 | IDR 112.00 | +154.5% |
| March 2026 | IDR 44.00 | -18.5% |
| February 2026 | IDR 54.00 | -3.6% |
| January 2026 | IDR 56.00 | +16.7% |
| December 2025 | IDR 48.00 | +4.3% |
| November 2025 | IDR 46.00 | -14.8% |
| October 2025 | IDR 54.00 | -35.7% |
About the MSIE data
Daily bars. 750 sessions from Aug 10, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MSIE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MSIE share price history
