PT Multifiling Mitra Indonesia Tbk (IDX:MFMI)
Indonesia · Delayed Price · Currency is IDR 1,300.00
0.00 (0.00%)
Jan 30, 2025, 4:00 PM WIB
IDX:MFMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 27, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 26, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 25, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 24, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 21, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 20, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 19, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 18, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 17, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 14, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 13, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 12, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 11, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 10, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 7, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 6, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 5, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 4, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 3, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Jan 31, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Jan 30, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 6,000 |
| Jan 24, 2025 | 1,230.00 | 1,300.00 | 1,230.00 | 1,300.00 | 1,300.00 | 5.69% | 2,700 |
| Jan 23, 2025 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | - | 29,400 |
| Jan 22, 2025 | 1,120.00 | 1,230.00 | 1,120.00 | 1,230.00 | 1,230.00 | 9.82% | 1,200 |
| Jan 21, 2025 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 2,000 |
| Jan 20, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1.36% | 1,500 |
| Jan 17, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 18,200 |
| Jan 16, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 2,000 |
| Jan 15, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 1,400 |
| Jan 14, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 57,200 |
| Jan 13, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Jan 10, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Jan 9, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 58,300 |
| Jan 8, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 10,200 |
| Jan 7, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Jan 6, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Jan 3, 2025 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 234,900 |
| Jan 2, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | - |
| Dec 30, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | - |
| Dec 27, 2024 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.88% | 400 |
| Dec 24, 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - |
| Dec 23, 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - |
| Dec 20, 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - |
| Dec 19, 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - |
| Dec 18, 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - |
| Dec 17, 2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 17,200 |
| Dec 16, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Dec 13, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 10,700 |
| Dec 12, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |