IDX · MSJA · stock
PT Multi Spunindo Jaya Tbk (MSJA) stock price history
Every IDX trading session of PT Multi Spunindo Jaya Tbk from Jan 10, 2024 to Sep 28, 2026: 645 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.
MSJA adjusted close, 2024 to 2026
- IDR 890.00
- All time high, 2026
- IDR 920.00
- 52 week high, IDR 281.79 low
- 645
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MSJA key facts
- PT Multi Spunindo Jaya Tbk (MSJA) closed at IDR 840.00 on Sep 28, 2026 on IDX.
- MSJA's all time high close is IDR 890.00, set on Sep 10, 2026; its all time low close is IDR 235.29 on Jun 19, 2024.
- MSJA's 52 week range is IDR 281.79 to IDR 920.00.
- MSJA returned +184.4% over the year to Sep 28, 2026.
- Since Jan 10, 2024 MSJA returned +164%, +43.0% a year compounded.
- MSJA's deepest drawdown was -40.2% from Jan 11, 2024 to Jun 19, 2024.
- DataCedar holds 645 daily sessions of MSJA history from Jan 10, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSJA price chart, 2024 to 2026
MSJA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +90.0% |
| 3 months | +113.2% |
| 6 months | +99.2% |
| Year to date | +155.8% |
| 1 year | +184.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 10, 2024 | +164.1% |
| Compound annual growth, 2.7 years | +43.0% |
MSJA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 890.00 on Sep 10, 2026
- All time low close
- IDR 235.29 on Jun 19, 2024
- 52 week high
- IDR 920.00 on Sep 24, 2026
- 52 week low
- IDR 281.79 on Nov 19, 2025
- Deepest drawdown
- -40.2% from Jan 11, 2024 to Jun 19, 2024, recovered Feb 18, 2026
- Best single session
- +23.7% on Jan 11, 2024
- Worst single session
- -12.2% on May 12, 2026
- Volatility, 1 year annualised
- 57.3%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2024
- 2.6×
- Best calendar year
- 2025, +5%
- Worst calendar year
- 2025, +5%
MSJA 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. 2024 starts on Jan 10, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 330.38 | IDR 920.00 | IDR 309.00 | IDR 840.00 | +155.8% | 2.8B | 178 |
| 2025 | IDR 317.75 | IDR 386.74 | IDR 250.46 | IDR 328.43 | +4.6% | 520.5M | 236 |
| 2024 | IDR 330.87 | IDR 468.74 | IDR 229.77 | IDR 314.01 | n/a | 5.6B | 231 |
MSJA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 840.00 | +90.0% |
| August 2026 | IDR 442.00 | +12.8% |
| July 2026 | IDR 392.00 | 0.0% |
| June 2026 | IDR 392.00 | -3.9% |
| May 2026 | IDR 408.00 | -17.7% |
| April 2026 | IDR 495.57 | +12.8% |
| March 2026 | IDR 439.21 | -4.2% |
| February 2026 | IDR 458.64 | +32.6% |
| January 2026 | IDR 345.92 | +5.3% |
| December 2025 | IDR 328.43 | +0.6% |
| November 2025 | IDR 326.49 | +15.1% |
| October 2025 | IDR 283.74 | -3.9% |
About the MSJA data
Daily bars. 645 sessions from Jan 10, 2024 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 28, 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 Jan 10, 2024, 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/MSJA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MSJA share price history
