PT Mandala Multifinance Tbk (IDX:MFIN)
Indonesia · Delayed Price · Currency is IDR 650.00
-70.00 (-9.72%)
Aug 8, 2025, 2:55 PM WIB
IDX:MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -9.43% | 297,500 |
| 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 |
| Jul 7, 2025 | 3,040.00 | 3,040.00 | 2,700.00 | 2,700.00 | 2,700.00 | -11.48% | 301,700 |
| Jul 4, 2025 | 3,200.00 | 3,210.00 | 3,020.00 | 3,050.00 | 3,050.00 | -0.33% | 87,100 |
| Jul 3, 2025 | 3,150.00 | 3,250.00 | 3,060.00 | 3,060.00 | 3,060.00 | -0.33% | 20,500 |
| Jul 2, 2025 | 3,100.00 | 3,130.00 | 3,020.00 | 3,070.00 | 3,070.00 | 1.32% | 11,400 |
| Jul 1, 2025 | 3,000.00 | 3,100.00 | 3,000.00 | 3,030.00 | 3,030.00 | 0.66% | 22,700 |
| Jun 30, 2025 | 3,040.00 | 3,060.00 | 2,990.00 | 3,010.00 | 3,010.00 | -0.66% | 18,500 |
| Jun 26, 2025 | 3,020.00 | 3,060.00 | 3,000.00 | 3,030.00 | 3,030.00 | 0.33% | 57,500 |
| Jun 25, 2025 | 3,000.00 | 3,030.00 | 3,000.00 | 3,020.00 | 3,020.00 | -0.33% | 9,900 |
| Jun 24, 2025 | 3,010.00 | 3,100.00 | 3,010.00 | 3,030.00 | 3,030.00 | - | 5,900 |
| Jun 23, 2025 | 3,030.00 | 3,030.00 | 3,000.00 | 3,030.00 | 3,030.00 | - | 22,200 |
| Jun 20, 2025 | 3,050.00 | 3,090.00 | 3,000.00 | 3,030.00 | 3,030.00 | -2.26% | 25,600 |
| Jun 19, 2025 | 3,060.00 | 3,100.00 | 3,050.00 | 3,100.00 | 3,100.00 | -0.64% | 15,300 |
| Jun 18, 2025 | 3,100.00 | 3,170.00 | 3,010.00 | 3,120.00 | 3,120.00 | -0.32% | 16,400 |
| Jun 17, 2025 | 3,140.00 | 3,150.00 | 3,110.00 | 3,130.00 | 3,130.00 | -0.32% | 7,400 |
| Jun 16, 2025 | 3,160.00 | 3,160.00 | 3,000.00 | 3,140.00 | 3,140.00 | -1.26% | 54,800 |
| Jun 13, 2025 | 3,150.00 | 3,190.00 | 3,150.00 | 3,180.00 | 3,180.00 | 0.63% | 17,200 |
| Jun 12, 2025 | 3,030.00 | 3,190.00 | 3,030.00 | 3,160.00 | 3,160.00 | -1.25% | 11,700 |
| Jun 11, 2025 | 3,190.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 0.31% | 87,200 |
| Jun 10, 2025 | 3,200.00 | 3,200.00 | 3,190.00 | 3,190.00 | 3,190.00 | - | 60,000 |
| Jun 5, 2025 | 3,230.00 | 3,230.00 | 3,190.00 | 3,190.00 | 3,190.00 | -0.31% | 64,400 |
| Jun 4, 2025 | 3,210.00 | 3,230.00 | 3,190.00 | 3,200.00 | 3,200.00 | -0.31% | 70,400 |
| Jun 3, 2025 | 3,230.00 | 3,230.00 | 3,180.00 | 3,210.00 | 3,210.00 | -0.31% | 72,000 |
| Jun 2, 2025 | 3,170.00 | 3,230.00 | 3,170.00 | 3,220.00 | 3,220.00 | 1.90% | 159,500 |
| May 28, 2025 | 3,170.00 | 3,240.00 | 3,150.00 | 3,160.00 | 3,160.00 | 0.32% | 205,500 |
| May 27, 2025 | 3,150.00 | 3,190.00 | 3,100.00 | 3,150.00 | 3,150.00 | 0.96% | 327,600 |
| May 26, 2025 | 3,110.00 | 3,160.00 | 3,100.00 | 3,120.00 | 3,120.00 | 0.32% | 112,500 |
| May 23, 2025 | 3,100.00 | 3,210.00 | 3,080.00 | 3,110.00 | 3,110.00 | -2.81% | 841,700 |