Singapore markets close in 4 hours 35 minutes

PT Mandala Multifinance Tbk (MFIN.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
3,170.00+10.00 (+0.32%)
As of 11:15AM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,170.003,170.003,150.003,170.003,170.00197,700
02 May 20243,170.003,170.003,150.003,160.003,160.003,885,200
30 Apr 20243,170.003,180.003,160.003,160.003,160.001,614,300
29 Apr 20243,170.003,180.003,170.003,180.003,180.00747,500
26 Apr 20243,160.003,180.003,150.003,170.003,170.004,212,300
25 Apr 20243,170.003,210.003,160.003,180.003,180.002,370,900
24 Apr 20243,160.003,180.003,140.003,170.003,170.002,845,600
23 Apr 20243,180.003,190.003,140.003,150.003,150.0010,190,800
22 Apr 20243,200.003,200.003,170.003,180.003,180.003,610,600
19 Apr 20243,200.003,200.003,180.003,190.003,190.002,915,800
18 Apr 20243,190.003,200.003,180.003,200.003,200.00306,900
17 Apr 20243,190.003,200.003,180.003,190.003,190.001,050,200
16 Apr 20243,210.003,210.003,180.003,190.003,190.007,309,500
05 Apr 20243,190.003,210.003,190.003,210.003,210.00914,400
04 Apr 20243,200.003,200.003,180.003,190.003,190.00707,000
03 Apr 20243,200.003,200.003,170.003,170.003,170.003,601,000
02 Apr 20243,180.003,190.003,170.003,190.003,190.00990,100
01 Apr 20243,200.003,200.003,170.003,190.003,190.00617,200
28 Mar 20243,190.003,200.003,170.003,180.003,180.001,880,500
27 Mar 20243,190.003,200.003,190.003,200.003,200.00221,300
26 Mar 20243,210.003,210.003,190.003,200.003,200.00558,700
25 Mar 20243,210.003,210.003,190.003,190.003,190.00898,100
22 Mar 20243,180.003,210.003,180.003,200.003,200.001,024,300
21 Mar 20243,180.003,190.003,180.003,180.003,180.001,286,700
20 Mar 20243,190.003,190.003,180.003,190.003,190.001,142,300
19 Mar 20243,190.003,200.003,170.003,200.003,200.004,126,500
18 Mar 20243,190.003,200.003,180.003,200.003,200.005,253,800
15 Mar 20243,200.003,200.003,180.003,190.003,190.007,096,800
14 Mar 20243,200.003,210.003,150.003,190.003,190.0012,295,200
13 Mar 20243,120.003,220.003,100.003,190.003,190.0014,453,300
08 Mar 20243,100.003,120.003,080.003,120.003,120.00619,600
07 Mar 20243,080.003,100.003,070.003,100.003,100.00275,800
06 Mar 20243,070.003,090.003,060.003,090.003,090.001,069,900
05 Mar 20243,070.003,090.003,060.003,070.003,070.00231,500
04 Mar 20243,070.003,090.003,050.003,070.003,070.001,573,200
01 Mar 20243,070.003,080.003,060.003,060.003,060.00562,000
29 Feb 20243,060.003,080.003,030.003,070.003,070.00552,200
28 Feb 20242,990.003,080.002,990.003,060.003,060.00533,700
27 Feb 20243,100.003,100.003,060.003,060.003,060.001,396,500
26 Feb 20243,120.003,120.003,060.003,100.003,100.001,086,400
23 Feb 20243,070.003,110.003,070.003,110.003,110.00187,500
22 Feb 20243,080.003,120.003,050.003,070.003,070.001,857,000
21 Feb 20243,060.003,130.003,060.003,100.003,100.001,441,200
20 Feb 20243,120.003,130.003,100.003,130.003,130.00742,800
19 Feb 20243,140.003,140.003,110.003,120.003,120.001,331,100
16 Feb 20243,140.003,140.003,110.003,120.003,120.001,905,400
15 Feb 20243,160.003,170.003,120.003,120.003,120.002,367,600
13 Feb 20243,180.003,180.003,120.003,150.003,150.004,203,900
12 Feb 20243,130.003,140.003,110.003,140.003,140.003,455,400
07 Feb 20243,150.003,160.003,110.003,130.003,130.002,540,100
06 Feb 20243,140.003,150.003,130.003,150.003,150.00953,700
05 Feb 20243,150.003,150.003,130.003,130.003,130.001,115,800
02 Feb 20243,140.003,150.003,120.003,140.003,140.00774,700
01 Feb 20243,120.003,140.003,120.003,140.003,140.00722,500
31 Jan 20243,130.003,130.003,120.003,120.003,120.0034,900
30 Jan 20243,100.003,130.003,100.003,130.003,130.00784,200
29 Jan 20243,110.003,110.003,090.003,100.003,100.00557,300
26 Jan 20243,090.003,110.003,080.003,100.003,100.00323,400
25 Jan 20243,100.003,120.003,070.003,090.003,090.003,250,300
24 Jan 20243,140.003,140.003,090.003,110.003,110.002,426,800
23 Jan 20243,120.003,160.003,100.003,140.003,140.003,869,200
22 Jan 20243,120.003,190.003,090.003,130.003,130.003,835,500
19 Jan 20243,110.003,110.003,090.003,100.003,100.001,110,900
18 Jan 20243,110.003,110.003,090.003,110.003,110.001,598,800
17 Jan 20243,110.003,120.003,070.003,120.003,120.002,459,900
16 Jan 20243,110.003,140.003,080.003,110.003,110.00500,400
15 Jan 20243,050.003,160.003,050.003,130.003,130.006,943,600
12 Jan 20242,990.003,090.002,990.003,060.003,060.002,743,800
11 Jan 20242,940.003,000.002,940.002,990.002,990.004,095,900
10 Jan 20242,960.002,960.002,950.002,960.002,960.001,536,600
09 Jan 20242,960.002,970.002,950.002,960.002,960.003,189,300
08 Jan 20242,930.002,960.002,920.002,960.002,960.004,808,600
05 Jan 20242,930.003,000.002,920.002,930.002,930.001,892,000
04 Jan 20242,930.002,940.002,920.002,940.002,940.00747,500
03 Jan 20242,950.002,950.002,920.002,950.002,950.003,044,300
02 Jan 20242,950.002,950.002,900.002,940.002,940.003,181,400
29 Dec 20232,910.002,920.002,880.002,920.002,920.002,626,100
28 Dec 20232,910.002,930.002,900.002,910.002,910.001,206,000
27 Dec 20232,930.003,090.002,900.002,920.002,920.002,127,900
22 Dec 20232,930.002,930.002,900.002,920.002,920.00610,700
21 Dec 20232,910.002,910.002,890.002,910.002,910.00426,000
20 Dec 20232,920.002,920.002,900.002,910.002,910.00592,300
19 Dec 20232,920.002,930.002,910.002,920.002,920.00279,400
18 Dec 20232,940.002,940.002,920.002,930.002,930.00626,400
15 Dec 20232,930.002,980.002,920.002,930.002,930.001,158,400
14 Dec 20232,950.002,950.002,920.002,940.002,940.00126,100
13 Dec 20232,940.003,090.002,910.002,950.002,950.00513,700
12 Dec 20232,900.002,920.002,900.002,920.002,920.00842,200
11 Dec 20232,930.002,940.002,880.002,920.002,920.001,772,600
08 Dec 20232,920.002,950.002,910.002,930.002,930.00106,300
07 Dec 20232,920.002,920.002,880.002,920.002,920.00113,500
06 Dec 20232,890.002,920.002,870.002,910.002,910.00224,900
05 Dec 20232,940.002,940.002,840.002,870.002,870.002,222,900
04 Dec 20232,920.002,970.002,880.002,940.002,940.00611,500
01 Dec 20232,860.002,930.002,850.002,920.002,920.00473,800
30 Nov 20233,010.003,020.002,820.002,850.002,850.007,847,300
29 Nov 20232,990.003,040.002,950.002,990.002,990.00547,500
28 Nov 20232,950.003,000.002,930.003,000.003,000.001,257,400
27 Nov 20232,850.003,120.002,830.002,940.002,940.003,001,000
24 Nov 20232,870.002,870.002,830.002,850.002,850.00873,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...