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 |
| Oct 4, 2024 | 895.00 | 905.00 | 895.00 | 905.00 | 881.33 | 1.69% | 18,700 |
| Oct 3, 2024 | 885.00 | 890.00 | 885.00 | 890.00 | 866.72 | 1.14% | 4,300 |
| Oct 2, 2024 | 890.00 | 890.00 | 880.00 | 880.00 | 856.98 | -9.74% | 67,600 |
| Oct 1, 2024 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 949.50 | -9.72% | 29,200 |
| Sep 30, 2024 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,051.75 | -0.46% | 24,700 |
| Sep 27, 2024 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,056.62 | 8.50% | 82,700 |
| Sep 26, 2024 | 910.00 | 1,000.00 | 910.00 | 1,000.00 | 973.85 | 9.89% | 140,600 |
| Sep 25, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 886.20 | - | 32,000 |
| Sep 24, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 886.20 | - | 27,800 |
| Sep 23, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 886.20 | - | 15,100 |
| Sep 20, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 886.20 | - | 40,500 |
| Sep 19, 2024 | 900.00 | 910.00 | 900.00 | 910.00 | 886.20 | 1.11% | 133,300 |
| Sep 18, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 876.46 | 2.86% | 3,700 |
| Sep 17, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 852.12 | 0.57% | 138,900 |
| Sep 13, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 847.25 | - | 16,100 |
| Sep 12, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 847.25 | 1.16% | 11,000 |
| Sep 11, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 837.51 | - | 12,900 |
| Sep 9, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 837.51 | - | 300 |
| Sep 4, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 837.51 | - | 1,700 |
| Aug 30, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 837.51 | - | 1,000 |
| Aug 29, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 837.51 | -0.58% | 500 |
| Aug 28, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 842.38 | -2.26% | 3,800 |
| Aug 27, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 861.85 | -1.67% | 300 |
| Aug 26, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 876.46 | -0.55% | 2,100 |
| Aug 23, 2024 | 900.00 | 905.00 | 900.00 | 905.00 | 881.33 | 1.69% | 10,300 |
| Aug 22, 2024 | 825.00 | 890.00 | 825.00 | 890.00 | 866.72 | 7.88% | 3,800 |
| Aug 21, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 803.42 | - | 66,900 |
| Aug 20, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 803.42 | - | 1,000 |
| Aug 19, 2024 | 830.00 | 830.00 | 825.00 | 825.00 | 803.42 | -0.60% | 8,200 |
| Aug 16, 2024 | 835.00 | 835.00 | 830.00 | 830.00 | 808.29 | 7.79% | 400 |
| Aug 15, 2024 | 750.00 | 770.00 | 750.00 | 770.00 | 749.86 | 2.67% | 4,100 |
| Aug 14, 2024 | 770.00 | 770.00 | 750.00 | 750.00 | 730.38 | -2.60% | 12,000 |
| Aug 13, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 749.86 | - | 4,400 |
| Aug 12, 2024 | 760.00 | 770.00 | 760.00 | 770.00 | 749.86 | 1.32% | 15,800 |
| Aug 9, 2024 | 755.00 | 760.00 | 755.00 | 760.00 | 740.12 | 0.66% | 11,800 |
| Aug 8, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 735.25 | 0.67% | 2,100 |
| Aug 7, 2024 | 730.00 | 750.00 | 730.00 | 750.00 | 730.38 | 4.90% | 50,800 |
| Aug 6, 2024 | 790.00 | 790.00 | 715.00 | 715.00 | 696.30 | -9.49% | 23,100 |
| Aug 5, 2024 | 770.00 | 790.00 | 770.00 | 790.00 | 769.34 | 2.60% | 1,400 |
| Aug 2, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 749.86 | - | 42,500 |
| Aug 1, 2024 | 720.00 | 770.00 | 720.00 | 770.00 | 749.86 | 6.94% | 46,500 |
| Jul 31, 2024 | 700.00 | 730.00 | 700.00 | 720.00 | 701.17 | 2.86% | 26,200 |
| Jul 30, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 681.69 | 0.72% | 24,000 |