PT Mandala Multifinance Tbk (IDX:MFIN)
Indonesia · Delayed Price · Currency is IDR 970.00
-5.00 (-0.51%)
Sep 18, 2025, 3:49 PM WIB
IDX:MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,000.00 | 1,015.00 | 970.00 | 975.00 | 975.00 | -2.50% | 279,700 |
| Sep 16, 2025 | 985.00 | 1,150.00 | 970.00 | 1,000.00 | 1,000.00 | 1.52% | 720,900 |
| Sep 15, 2025 | 995.00 | 1,005.00 | 970.00 | 985.00 | 985.00 | -1.01% | 572,000 |
| Sep 12, 2025 | 1,005.00 | 1,070.00 | 995.00 | 995.00 | 995.00 | -1.00% | 306,600 |
| Sep 11, 2025 | 1,050.00 | 1,050.00 | 990.00 | 1,005.00 | 1,005.00 | -1.95% | 395,000 |
| Sep 10, 2025 | 1,000.00 | 1,185.00 | 980.00 | 1,025.00 | 1,025.00 | 4.06% | 1,154,600 |
| Sep 9, 2025 | 1,080.00 | 1,080.00 | 925.00 | 985.00 | 985.00 | -7.94% | 727,700 |
| Sep 8, 2025 | 1,160.00 | 1,165.00 | 1,070.00 | 1,070.00 | 1,070.00 | -7.76% | 464,600 |
| Sep 4, 2025 | 1,195.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,160.00 | -2.93% | 520,600 |
| Sep 3, 2025 | 1,250.00 | 1,265.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.85% | 484,000 |
| Sep 2, 2025 | 1,190.00 | 1,350.00 | 1,185.00 | 1,230.00 | 1,230.00 | 6.49% | 1,421,400 |
| Sep 1, 2025 | 1,075.00 | 1,215.00 | 1,005.00 | 1,155.00 | 1,155.00 | -2.12% | 724,900 |
| Aug 29, 2025 | 1,225.00 | 1,230.00 | 1,110.00 | 1,180.00 | 1,180.00 | -3.67% | 1,001,300 |
| Aug 28, 2025 | 1,320.00 | 1,320.00 | 1,190.00 | 1,225.00 | 1,225.00 | -5.77% | 1,332,100 |
| Aug 27, 2025 | 1,500.00 | 1,500.00 | 1,205.00 | 1,300.00 | 1,300.00 | -7.14% | 1,856,000 |
| Aug 26, 2025 | 1,360.00 | 1,675.00 | 1,175.00 | 1,400.00 | 1,400.00 | 2.94% | 10,234,700 |
| Aug 25, 2025 | 1,360.00 | 1,440.00 | 1,360.00 | 1,360.00 | 1,360.00 | -14.73% | 2,749,000 |
| Aug 22, 2025 | 2,290.00 | 2,290.00 | 1,595.00 | 1,595.00 | 1,595.00 | -14.93% | 4,349,100 |
| Aug 21, 2025 | 1,830.00 | 1,875.00 | 1,825.00 | 1,875.00 | 1,875.00 | 25.00% | 2,433,700 |
| Aug 20, 2025 | 1,450.00 | 1,500.00 | 1,405.00 | 1,500.00 | 1,500.00 | 25.00% | 3,158,000 |
| Aug 19, 2025 | 1,100.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 25.00% | 7,033,100 |
| Aug 15, 2025 | 800.00 | 960.00 | 800.00 | 960.00 | 960.00 | 24.68% | 7,799,700 |
| Aug 14, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 10.00% | 548,000 |
| Aug 13, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9.38% | 254,600 |
| Aug 12, 2025 | 590.00 | 640.00 | 590.00 | 640.00 | 640.00 | 9.40% | 1,599,700 |
| Aug 11, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -10.00% | 250,800 |
| Aug 8, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -9.72% | 386,900 |
| Aug 7, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -9.43% | 326,100 |
| Aug 6, 2025 | 880.00 | 880.00 | 795.00 | 795.00 | 795.00 | -9.66% | 306,600 |
| Aug 5, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Aug 4, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Aug 1, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 31, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 30, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 29, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 28, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 25, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 24, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 23, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 22, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 21, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 18, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 17, 2025 | 880.00 | 980.00 | 880.00 | 880.00 | 880.00 | -14.56% | 12,143,300 |
| Jul 16, 2025 | 1,100.00 | 1,510.00 | 1,030.00 | 1,030.00 | 1,030.00 | -14.88% | 6,229,800 |
| Jul 15, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - |
| Jul 14, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -14.79% | 594,200 |
| Jul 11, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -14.71% | 524,000 |
| Jul 10, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | -14.83% | 670,500 |
| Jul 9, 2025 | 2,200.00 | 2,200.00 | 1,955.00 | 1,955.00 | 1,955.00 | -15.00% | 955,900 |
| Jul 8, 2025 | 2,780.00 | 2,780.00 | 2,300.00 | 2,300.00 | 2,300.00 | -14.81% | 118,400 |