PT Multifiling Mitra Indonesia Tbk (IDX:MFMI)
Indonesia · Delayed Price · Currency is IDR 1,300.00
0.00 (0.00%)
At close: Jan 30, 2025
IDX:MFMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.00 | - | 3,700 |
| Jan 24, 2025 | 1,230.00 | 1,300.00 | 1,230.00 | 1,300.00 | 1,266.00 | 5.69% | 2,700 |
| Jan 23, 2025 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,197.83 | - | 29,400 |
| Jan 22, 2025 | 1,120.00 | 1,230.00 | 1,120.00 | 1,230.00 | 1,197.83 | 9.82% | 1,200 |
| Jan 21, 2025 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,090.71 | 0.45% | 2,000 |
| Jan 20, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,085.84 | 1.36% | 1,000 |
| Jan 17, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,071.23 | -0.90% | 18,000 |
| Jan 16, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,080.97 | - | 1,100 |
| Jan 15, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,080.97 | - | 1,000 |
| Jan 14, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,080.97 | -0.89% | 57,100 |
| Jan 9, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,090.71 | - | 58,300 |
| Jan 8, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,090.71 | - | 10,200 |
| Jan 3, 2025 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,090.71 | -0.44% | 234,600 |
| Dec 27, 2024 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,095.58 | -0.88% | 400 |
| Dec 17, 2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,105.32 | -0.44% | 17,200 |
| Dec 13, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.18 | - | 10,700 |
| Dec 11, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.18 | - | 100 |
| Dec 10, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.18 | -0.87% | 5,000 |
| Dec 6, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,119.92 | -1.71% | 500 |
| Dec 5, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,139.40 | - | 200 |
| Dec 4, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,139.40 | - | 100 |
| Dec 3, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,139.40 | -4.88% | 5,000 |
| Dec 2, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,197.83 | -1.60% | 100 |
| Nov 25, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,217.31 | - | 100 |
| Nov 18, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,217.31 | -3.85% | 300 |
| Nov 13, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.00 | - | 2,500 |
| Nov 11, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.00 | - | 100 |
| Nov 7, 2024 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,266.00 | -0.76% | 200 |
| Nov 6, 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,275.74 | 0.38% | 100 |
| Nov 5, 2024 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,270.87 | - | 3,000 |
| Nov 4, 2024 | 1,320.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,270.87 | - | 5,300 |
| Nov 1, 2024 | 1,200.00 | 1,305.00 | 1,200.00 | 1,305.00 | 1,270.87 | 8.75% | 30,000 |
| Oct 30, 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,168.62 | - | 800 |
| Oct 29, 2024 | 1,205.00 | 1,205.00 | 1,125.00 | 1,200.00 | 1,168.62 | -0.41% | 8,800 |
| Oct 28, 2024 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,173.48 | 9.55% | 28,800 |
| Oct 25, 2024 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,071.23 | 10.00% | 29,800 |
| Oct 24, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 973.85 | - | 6,100 |
| Oct 23, 2024 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 973.85 | 4.71% | 7,300 |
| Oct 22, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 930.02 | - | 16,800 |
| Oct 21, 2024 | 1,050.00 | 1,050.00 | 950.00 | 955.00 | 930.02 | -9.48% | 46,500 |
| Oct 18, 2024 | 1,170.00 | 1,170.00 | 1,055.00 | 1,055.00 | 1,027.41 | -9.83% | 4,600 |
| Oct 17, 2024 | 1,295.00 | 1,295.00 | 1,170.00 | 1,170.00 | 1,139.40 | -0.85% | 59,300 |
| Oct 16, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.14 | 9.77% | 140,000 |
| Oct 15, 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,046.88 | - | 400 |
| Oct 14, 2024 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,046.88 | 6.97% | 7,200 |
| Oct 11, 2024 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 978.72 | 0.50% | 23,600 |
| Oct 10, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 973.85 | 9.89% | 3,000 |
| Oct 9, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 886.20 | -0.55% | 100 |
| Oct 8, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 891.07 | 0.55% | 1,000 |
| Oct 7, 2024 | 905.00 | 910.00 | 905.00 | 910.00 | 886.20 | 0.55% | 6,300 |