MSIN.JKMSIN.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $498.00 | $500.00 | $456.00 | $460.00 | 19.44M |
| 1/14/2026 | $468.00 | $520.00 | $468.00 | $496.00 | 59.68M |
| 1/13/2026 | $464.00 | $490.00 | $442.00 | $466.00 | 55.99M |
| 1/12/2026 | $418.00 | $470.00 | $414.00 | $462.00 | 92.25M |
| 1/9/2026 | $418.00 | $422.00 | $414.00 | $418.00 | 36.20M |
| 1/8/2026 | $422.00 | $424.00 | $416.00 | $416.00 | 39.61M |
| 1/7/2026 | $424.00 | $424.00 | $412.00 | $424.00 | 51.31M |
| 1/6/2026 | $446.00 | $446.00 | $418.00 | $424.00 | 34.70M |
| 1/5/2026 | $416.00 | $444.00 | $414.00 | $444.00 | 99.04M |
| 1/2/2026 | $420.00 | $420.00 | $416.00 | $416.00 | 37.28M |
| 12/30/2025 | $420.00 | $420.00 | $414.00 | $420.00 | 50.65M |
| 12/29/2025 | $420.00 | $422.00 | $416.00 | $418.00 | 43.98M |
| 12/24/2025 | $420.00 | $422.00 | $416.00 | $420.00 | 50.71M |
| 12/23/2025 | $420.00 | $420.00 | $412.00 | $420.00 | 32.85M |
| 12/22/2025 | $424.00 | $424.00 | $416.00 | $420.00 | 31.14M |
| 12/19/2025 | $420.00 | $424.00 | $414.00 | $422.00 | 82.95M |
| 12/18/2025 | $420.00 | $420.00 | $410.00 | $420.00 | 36.35M |
| 12/17/2025 | $420.00 | $432.00 | $414.00 | $420.00 | 57.41M |
| 12/16/2025 | $420.00 | $420.00 | $412.00 | $418.00 | 55.09M |
| 12/15/2025 | $434.00 | $436.00 | $404.00 | $420.00 | 82.85M |
| 12/12/2025 | $410.00 | $444.00 | $406.00 | $434.00 | 147.81M |
| 12/11/2025 | $410.00 | $412.00 | $404.00 | $410.00 | 152.63M |
| 12/10/2025 | $410.00 | $412.00 | $404.00 | $410.00 | 80.16M |
| 12/9/2025 | $410.00 | $410.00 | $406.00 | $410.00 | 36.23M |
| 12/8/2025 | $410.00 | $410.00 | $404.00 | $410.00 | 36.16M |
| 12/5/2025 | $412.00 | $412.00 | $406.00 | $410.00 | 30.07M |
| 12/4/2025 | $410.00 | $412.00 | $406.00 | $410.00 | 32.14M |
| 12/3/2025 | $416.00 | $416.00 | $406.00 | $408.00 | 36.59M |
| 12/2/2025 | $418.00 | $418.00 | $408.00 | $416.00 | 44.67M |
| 12/1/2025 | $416.00 | $416.00 | $408.00 | $416.00 | 25.63M |
| 11/28/2025 | $416.00 | $418.00 | $406.00 | $416.00 | 29.40M |
| 11/27/2025 | $416.00 | $420.00 | $404.00 | $414.00 | 78.76M |
| 11/26/2025 | $432.00 | $432.00 | $404.00 | $414.00 | 76.58M |
| 11/25/2025 | $460.00 | $460.00 | $412.00 | $432.00 | 112.85M |
| 11/24/2025 | $500.00 | $510.00 | $460.00 | $460.00 | 222.77M |
| 11/21/2025 | $498.00 | $500.00 | $490.00 | $498.00 | 36.78M |
| 11/20/2025 | $500.00 | $500.00 | $492.00 | $498.00 | 24.96M |
| 11/19/2025 | $500.00 | $500.00 | $492.00 | $498.00 | 26.45M |
| 11/18/2025 | $505.00 | $505.00 | $490.00 | $498.00 | 32.02M |
| 11/17/2025 | $500.00 | $500.00 | $496.00 | $500.00 | 27.34M |
| 11/14/2025 | $505.00 | $505.00 | $494.00 | $500.00 | 22.17M |
| 11/13/2025 | $505.00 | $505.00 | $498.00 | $500.00 | 44.82M |
| 11/12/2025 | $505.00 | $505.00 | $496.00 | $505.00 | 31.99M |
| 11/11/2025 | $505.00 | $505.00 | $498.00 | $500.00 | 26.12M |
| 11/10/2025 | $510.00 | $515.00 | $496.00 | $500.00 | 30.18M |
| 11/7/2025 | $525.00 | $530.00 | $505.00 | $510.00 | 29.59M |
| 11/6/2025 | $515.00 | $535.00 | $510.00 | $525.00 | 65.57M |
| 11/5/2025 | $505.00 | $505.00 | $488.00 | $505.00 | 27.96M |
| 11/4/2025 | $505.00 | $520.00 | $500.00 | $505.00 | 29.89M |
| 11/3/2025 | $505.00 | $505.00 | $500.00 | $505.00 | 32.07M |
| 10/31/2025 | $505.00 | $505.00 | $500.00 | $505.00 | 25.07M |
| 10/30/2025 | $510.00 | $510.00 | $498.00 | $505.00 | 29.45M |
| 10/29/2025 | $505.00 | $510.00 | $498.00 | $505.00 | 26.47M |
| 10/28/2025 | $492.00 | $505.00 | $490.00 | $500.00 | 20.82M |
| 10/27/2025 | $520.00 | $520.00 | $486.00 | $490.00 | 33.15M |
| 10/24/2025 | $520.00 | $525.00 | $510.00 | $515.00 | 29.39M |
| 10/23/2025 | $515.00 | $520.00 | $505.00 | $515.00 | 35.94M |
| 10/22/2025 | $525.00 | $530.00 | $505.00 | $515.00 | 28.49M |
| 10/21/2025 | $505.00 | $520.00 | $500.00 | $520.00 | 30.12M |
| 10/20/2025 | $525.00 | $525.00 | $500.00 | $500.00 | 35.65M |