PT Mandala Multifinance Tbk (IDX:MFIN)
Indonesia · Delayed Price · Currency is IDR 1,130.00
-95.00 (-7.76%)
Aug 29, 2025, 9:50 AM WIB
IDX:MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,320.00 | 1,320.00 | 1,190.00 | 1,220.00 | - | -6.15% | 1,860,100 |
| 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 |
| 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 |