Jakarta - Delayed Quote IDR

PT Mandala Multifinance Tbk (MFIN.JK)

3,150.00
+30.00
+(0.96%)
At close: 4:00:02 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 27, 20253,150.003,190.003,100.003,150.003,150.00327,600
May 26, 20253,110.003,160.003,100.003,120.003,120.00112,500
May 23, 20253,090.003,210.003,090.003,110.003,110.00160,300
May 22, 20253,250.003,250.003,190.003,200.003,200.00922,400
May 21, 20253,260.003,280.003,250.003,280.003,280.0084,000
May 20, 20253,210.003,270.003,210.003,260.003,260.0054,700
May 19, 20253,210.003,250.003,210.003,210.003,210.0056,600
May 16, 20253,200.003,230.003,200.003,200.003,200.0017,700
May 15, 20253,240.003,270.003,200.003,200.003,200.0046,300
May 14, 20253,190.003,280.003,190.003,240.003,240.0056,300
May 9, 20253,190.003,230.003,190.003,190.003,190.0051,200
May 8, 20253,200.003,250.003,190.003,190.003,190.0091,300
May 7, 20253,230.003,300.003,190.003,200.003,200.00106,400
May 6, 20253,190.003,300.003,180.003,250.003,250.00129,400
May 5, 20253,250.003,330.003,160.003,190.003,190.00140,900
May 2, 20253,420.003,470.003,020.003,250.003,250.00492,300
Apr 30, 20254,180.004,180.003,420.003,420.003,420.001,677,300
Apr 29, 2025 116 Dividend
Apr 29, 20252,720.003,350.002,720.003,350.003,350.00480,100
Apr 29, 2025 1867.8407:867.84064 Stock Splits
Apr 28, 20252,202.312,659.962,202.312,323.112,207.111,653,170
Apr 25, 20251,723.752,137.261,723.752,137.262,030.54643,748
Apr 24, 20251,602.951,719.101,602.951,709.811,624.43376,434
Apr 23, 20251,621.531,621.531,570.421,593.651,514.0856,820
Apr 22, 20251,547.191,602.951,533.251,584.361,505.2527,118
Apr 21, 20251,621.531,672.641,575.071,593.651,514.08120,958
Apr 17, 20251,533.251,626.181,444.981,621.531,540.5651,439
Apr 16, 20251,602.951,640.121,533.251,533.251,456.6935,727
Apr 15, 20251,537.901,649.411,537.901,547.191,469.9433,145
Apr 14, 20251,407.811,598.301,407.811,500.731,425.7938,741
Apr 11, 20251,491.441,510.021,398.511,407.811,337.5133,145
Apr 10, 20251,486.791,547.191,468.211,491.441,416.9735,727
Apr 9, 20251,547.191,570.421,435.681,472.851,399.3150,793
Apr 8, 20251,626.181,626.181,537.901,579.721,500.8434,006
Mar 27, 20251,640.121,640.121,589.011,626.181,544.9831,853
Mar 26, 20251,584.361,644.761,561.131,626.181,544.9835,943
Mar 25, 20251,644.761,649.411,542.551,575.071,496.4211,407
Mar 24, 20251,533.251,626.181,533.251,621.531,540.5679,204
Mar 21, 20251,649.411,649.411,547.191,547.191,469.9420,016
Mar 20, 20251,593.651,649.411,547.191,626.181,544.989,254
Mar 19, 20251,570.421,602.951,570.421,593.651,514.081,291
Mar 18, 20251,523.961,667.991,523.961,542.551,465.5242,184
Mar 17, 20251,598.301,616.891,510.021,607.591,527.326,456
Mar 14, 20251,686.581,686.581,556.491,598.301,518.4929,701
Mar 13, 20251,691.231,691.231,630.821,686.581,602.3626,257
Mar 12, 20251,719.101,719.101,649.411,691.231,606.78191,983
Mar 11, 20251,556.491,672.641,556.491,654.061,571.46139,252
Mar 10, 20251,570.421,672.641,542.551,598.301,518.4965,429
Mar 7, 20251,458.911,579.721,449.621,570.421,492.0134,436
Mar 6, 20251,486.791,486.791,440.331,458.911,386.075,811
Mar 5, 20251,523.961,523.961,482.151,491.441,416.979,685
Mar 4, 20251,709.811,709.811,449.621,468.211,394.8968,442
Mar 3, 20251,393.871,700.521,384.571,565.781,487.5956,174
Feb 28, 20251,398.511,398.511,361.341,379.931,311.0215,281
Feb 27, 20251,407.811,440.331,356.701,403.161,333.1067,796
Feb 26, 20251,444.981,472.851,412.451,444.981,372.829,470
Feb 25, 20251,510.021,510.021,440.331,440.331,368.4138,310
Feb 24, 20251,510.021,542.551,510.021,528.611,452.2830,347
Feb 21, 20251,519.321,537.901,510.021,510.021,434.6222,383
Feb 20, 20251,691.231,705.161,463.561,519.321,443.45287,114
Feb 19, 20251,677.291,709.811,677.291,691.231,606.7813,559
Feb 18, 20251,695.871,719.101,654.061,695.871,611.19291,849
Feb 17, 20251,714.461,728.401,640.121,695.871,611.1997,283
Feb 14, 20251,709.811,719.101,667.991,709.811,624.4331,638
Feb 13, 20251,742.331,760.921,649.411,709.811,624.43139,683
Feb 12, 20251,672.641,765.571,672.641,709.811,624.43116,008
Feb 11, 20251,677.291,719.101,649.411,686.581,602.3639,817
Feb 10, 20251,621.531,742.331,570.421,677.291,593.5473,823
Feb 7, 20251,663.351,663.351,602.951,621.531,540.5657,466
Feb 6, 20251,737.691,742.331,649.411,681.931,597.95178,424
Feb 5, 20251,579.721,765.571,579.721,654.061,571.46301,319
Feb 4, 20251,556.491,556.491,523.961,556.491,478.7727,549
Feb 3, 20251,575.071,602.951,500.731,561.131,483.1832,069
Jan 31, 20251,612.241,612.241,486.791,579.721,500.8441,754
Jan 30, 20251,551.841,621.531,486.791,579.721,500.8478,127
Jan 24, 20251,528.611,575.071,505.381,556.491,478.7796,422
Jan 23, 20251,403.161,626.181,375.281,528.611,452.28157,977
Jan 22, 20251,328.821,435.681,296.301,435.681,364.00153,888
Jan 21, 20251,310.241,356.701,310.241,356.701,288.9543,260
Jan 20, 20251,361.341,379.931,296.301,356.701,288.95392,792
Jan 17, 20251,324.171,486.791,235.901,361.341,293.37321,766
Jan 16, 20251,310.241,324.171,287.001,296.301,231.57204,036
Jan 15, 20251,742.331,742.331,291.651,310.241,244.812,386,453
Jan 14, 20251,765.571,765.571,640.121,700.521,615.6191,256
Jan 13, 20251,635.471,951.411,635.471,677.291,593.54343,074
Jan 10, 20251,672.641,719.101,579.721,626.181,544.98330,160
Jan 9, 20251,649.411,765.571,570.421,672.641,589.12170,460
Jan 8, 20251,486.791,621.531,486.791,602.951,522.91141,405
Jan 7, 20251,570.421,649.411,486.791,533.251,456.69165,080
Jan 6, 20251,542.551,812.031,356.701,570.421,492.01498,254
Jan 3, 20251,505.381,663.351,212.661,542.551,465.52812,487
Jan 2, 20251,616.891,616.891,616.891,616.891,536.1532,284
Dec 30, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 27, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 24, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 23, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 20, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 19, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 18, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 17, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 16, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 13, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 12, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 11, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 10, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 9, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 6, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 5, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 4, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 3, 20241,556.491,556.491,556.491,556.491,478.77-
Dec 2, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 29, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 28, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 26, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 25, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 22, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 21, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 20, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 19, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 18, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 15, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 14, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 13, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 12, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 11, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 8, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 7, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 6, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 5, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 4, 20241,556.491,556.491,556.491,556.491,478.77-
Nov 1, 20241,556.491,556.491,556.491,556.491,478.77-
Oct 31, 20241,556.491,556.491,556.491,556.491,478.77-
Oct 30, 20241,505.381,556.491,444.981,556.491,478.77203,175
Oct 29, 20241,602.951,658.701,444.981,505.381,430.21258,489
Oct 28, 20241,904.951,979.291,491.441,593.651,514.08475,439
Oct 25, 20241,779.502,062.921,774.861,895.661,801.001,267,050
Oct 24, 20241,575.071,788.801,575.071,779.501,690.651,424,597
Oct 23, 2024 19:10 Stock Splits
Oct 23, 20241,147.621,431.041,147.621,431.041,359.58810,981
Oct 22, 20242,092.692,157.082,069.692,157.082,049.37170,025
Oct 21, 20242,046.692,111.082,023.702,101.891,996.93156,110
Oct 18, 20242,069.692,101.892,014.502,023.701,922.65130,236
Oct 17, 20242,046.692,161.682,009.902,023.701,922.65418,323
Oct 16, 20242,023.702,055.891,977.701,977.701,878.95129,367
Oct 15, 20242,078.892,083.491,996.102,060.491,957.6055,443
Oct 14, 20242,009.902,106.482,009.902,074.291,970.7142,832
Oct 11, 20241,996.102,037.491,977.702,009.901,909.5422,177
Oct 10, 20242,023.702,101.891,977.701,996.101,896.4339,136
Oct 9, 20242,115.682,175.471,982.301,996.101,896.43151,761
Oct 8, 20242,046.692,414.642,032.902,111.082,005.67316,786
Oct 7, 20242,069.692,290.461,954.712,046.691,944.50178,287
Oct 4, 20242,239.862,295.062,065.092,065.091,961.97151,327
Oct 3, 20242,138.682,529.621,945.512,212.272,101.80767,071
Oct 2, 20242,667.602,667.602,143.282,143.282,036.26236,339
Oct 1, 20242,667.602,667.602,667.602,667.602,534.40-
Sep 30, 20242,621.612,989.552,529.622,667.602,534.401,115,819
Sep 27, 20242,129.482,598.612,129.482,529.622,403.31913,180
Sep 26, 20241,784.532,203.071,784.532,124.882,018.78625,745
Sep 25, 20241,416.591,770.731,416.591,770.731,682.32790,553
Sep 24, 20241,434.991,439.581,411.991,421.191,350.2256,747
Sep 23, 20241,434.991,499.381,393.591,411.991,341.48145,891
Sep 20, 20241,402.791,430.391,398.191,430.391,358.9658,921
Sep 19, 20241,462.581,508.571,388.991,398.191,328.37137,194
Sep 18, 20241,361.401,517.771,361.401,384.391,315.27233,730
Sep 17, 20241,255.611,526.971,241.811,347.601,280.31586,174
Sep 13, 20241,462.581,545.371,241.811,241.811,179.81165,894
Sep 12, 20241,444.181,448.781,434.991,444.181,372.0711,088
Sep 11, 20241,448.781,448.781,425.791,444.181,372.0740,005
Sep 10, 20241,407.391,425.791,393.591,421.191,350.2269,575
Sep 9, 20241,402.791,425.791,306.201,425.791,354.5962,618
Sep 6, 20241,278.611,490.181,278.611,375.191,306.53203,291
Sep 5, 20241,274.011,278.611,241.811,241.811,179.8180,881
Sep 4, 20241,274.011,283.211,274.011,278.611,214.7627,395
Sep 3, 20241,274.011,274.011,200.421,269.411,206.026,087
Sep 2, 20241,269.411,306.201,264.811,264.811,201.6531,091
Aug 30, 20241,338.401,338.401,269.411,269.411,206.025,870
Aug 29, 20241,278.611,361.401,278.611,338.401,271.5729,134
Aug 28, 20241,366.001,366.001,264.811,264.811,201.6514,349
Aug 27, 20241,333.801,370.591,333.801,370.591,302.1615,219
Aug 26, 20241,356.801,379.791,333.801,333.801,267.2013,697
Aug 23, 20241,379.791,379.791,356.801,356.801,289.0511,088
Aug 22, 20241,379.791,379.791,333.801,379.791,310.9033,048
Aug 21, 20241,388.991,407.391,379.791,388.991,319.6452,399
Aug 20, 20241,499.381,499.381,379.791,444.181,372.0762,835
Aug 19, 20241,503.971,508.571,503.971,508.571,433.252,459,716
Aug 16, 20241,503.971,508.571,503.971,503.971,428.88791,857
Aug 15, 20241,499.381,508.571,499.381,508.571,433.252,065,309
Aug 14, 20241,499.381,503.971,499.381,499.381,424.51509,206
Aug 13, 20241,499.381,503.971,499.381,499.381,424.511,711,125
Aug 12, 20241,499.381,508.571,499.381,499.381,424.5119,790,789
Aug 9, 20241,499.381,503.971,499.381,499.381,424.51317,873
Aug 8, 20241,499.381,503.971,499.381,499.381,424.51389,406
Aug 7, 20241,499.381,503.971,499.381,499.381,424.51480,724
Aug 6, 20241,499.381,503.971,499.381,499.381,424.51941,880
Aug 5, 20241,503.971,503.971,499.381,499.381,424.5111,738,714
Aug 2, 20241,499.381,503.971,494.781,503.971,428.88873,609
Aug 1, 20241,494.781,499.381,494.781,499.381,424.513,666,853
Jul 31, 20241,494.781,499.381,494.781,494.781,420.141,749,174
Jul 30, 20241,499.381,499.381,494.781,499.381,424.51199,812
Jul 29, 20241,494.781,499.381,494.781,494.781,420.143,223,091
Jul 26, 20241,494.781,499.381,494.781,494.781,420.142,439,930
Jul 25, 20241,494.781,499.381,494.781,494.781,420.14749,677
Jul 24, 20241,490.181,499.381,490.181,494.781,420.141,621,547
Jul 23, 20241,494.781,494.781,485.581,490.181,415.773,657,504
Jul 22, 20241,471.781,494.781,444.181,485.581,411.4015,655,387
Jul 19, 20241,425.791,430.391,425.791,430.391,358.961,315,631
Jul 18, 20241,425.791,430.391,421.191,425.791,354.592,929,786
Jul 17, 20241,444.181,444.181,421.191,430.391,358.96727,935
Jul 16, 20241,430.391,430.391,425.791,430.391,358.96103,058
Jul 15, 20241,430.391,430.391,425.791,430.391,358.961,398,252
Jul 12, 20241,430.391,434.991,430.391,430.391,358.963,995,380
Jul 11, 20241,434.991,434.991,425.791,430.391,358.963,875,580
Jul 10, 20241,434.991,434.991,430.391,434.991,363.33316,134
Jul 9, 20241,430.391,434.991,430.391,434.991,363.33517,468
Jul 8, 20241,434.991,434.991,430.391,434.991,363.33365,706
Jul 5, 20241,430.391,434.991,430.391,434.991,363.332,613,869
Jul 4, 20241,434.991,434.991,430.391,430.391,358.962,480,806
Jul 3, 20241,425.791,434.991,425.791,434.991,363.332,737,801
Jul 2, 20241,430.391,434.991,425.791,430.391,358.962,240,770
Jul 1, 20241,425.791,439.581,425.791,430.391,358.963,634,239
Jun 28, 20241,425.791,434.991,425.791,430.391,358.961,091,032
Jun 27, 20241,430.391,430.391,425.791,425.791,354.595,698,244
Jun 26, 20241,425.791,434.991,421.191,434.991,363.33713,150
Jun 25, 20241,421.191,434.991,421.191,425.791,354.592,261,642
Jun 24, 20241,434.991,434.991,425.791,425.791,354.593,384,202
Jun 21, 20241,434.991,439.581,434.991,439.581,367.70195,246
Jun 20, 20241,439.581,448.781,430.391,434.991,363.333,689,900
Jun 19, 20241,434.991,434.991,430.391,434.991,363.33248,950
Jun 14, 20241,434.991,439.581,434.991,439.581,367.701,084,727
Jun 13, 20241,444.181,444.181,434.991,434.991,363.33159,371
Jun 12, 20241,439.581,444.181,434.991,434.991,363.33848,822
Jun 11, 20241,444.181,444.181,439.581,439.581,367.70283,520
Jun 10, 20241,448.781,448.781,439.581,444.181,372.07241,123
Jun 7, 20241,439.581,444.181,434.991,444.181,372.071,926,810
Jun 6, 20241,444.181,444.181,434.991,439.581,367.70331,571
Jun 5, 20241,444.181,444.181,434.991,444.181,372.071,982,470
Jun 4, 20241,439.581,444.181,434.991,444.181,372.071,198,005
Jun 3, 20241,434.991,457.981,430.391,434.991,363.331,676,120
May 31, 20241,439.581,444.181,434.991,434.991,363.332,827,379
May 30, 20241,444.181,448.781,434.991,439.581,367.707,360,884
May 29, 20241,453.381,453.381,444.181,444.181,372.075,703,245
May 28, 20241,448.781,453.381,444.181,453.381,380.811,261,710
May 27, 20241,453.381,453.381,444.181,448.781,376.442,696,490