Price History - MFMI

Kembali ke Company
Ticker: MFMI
Company: Multifiling Mitra Indonesia Tbk
Date Open High Low Close Volume Value
24-Jan-2024 560.00 560.00 560.00 560.00 1,000 0
23-Jan-2024 560.00 560.00 560.00 560.00 300 0
22-Jan-2024 560.00 560.00 560.00 560.00 2,700 0
19-Jan-2024 575.00 575.00 560.00 560.00 3,600 0
18-Jan-2024 580.00 580.00 575.00 575.00 4,100 0
17-Jan-2024 580.00 580.00 580.00 580.00 5,900 0
16-Jan-2024 595.00 595.00 595.00 595.00 600 0
15-Jan-2024 600.00 600.00 600.00 600.00 8,800 0
12-Jan-2024 600.00 600.00 600.00 600.00 12,700 0
11-Jan-2024 600.00 600.00 600.00 600.00 3,000 0
10-Jan-2024 600.00 600.00 600.00 600.00 3,600 0
09-Jan-2024 600.00 600.00 600.00 600.00 3,500 0
08-Jan-2024 600.00 600.00 600.00 600.00 1,100 0
05-Jan-2024 600.00 600.00 600.00 600.00 2,100 0
04-Jan-2024 600.00 600.00 600.00 600.00 600 0
03-Jan-2024 620.00 620.00 620.00 620.00 1,200 0
02-Jan-2024 615.00 615.00 615.00 615.00 1,200 0
29-Dec-2023 615.00 615.00 615.00 615.00 2,300 0
28-Dec-2023 615.00 615.00 615.00 615.00 0 0
27-Dec-2023 615.00 615.00 615.00 615.00 100 0
22-Dec-2023 615.00 615.00 615.00 615.00 7,000 0
21-Dec-2023 615.00 615.00 615.00 615.00 0 0
20-Dec-2023 620.00 620.00 615.00 615.00 300 0
19-Dec-2023 625.00 625.00 625.00 625.00 100 0
18-Dec-2023 625.00 625.00 625.00 625.00 700 0
15-Dec-2023 625.00 625.00 625.00 625.00 1,200 0
14-Dec-2023 625.00 625.00 625.00 625.00 300 0
13-Dec-2023 625.00 625.00 625.00 625.00 1,300 0
12-Dec-2023 650.00 650.00 625.00 625.00 900 0
11-Dec-2023 650.00 650.00 650.00 650.00 0 0
08-Dec-2023 650.00 650.00 650.00 650.00 3,900 0
07-Dec-2023 680.00 680.00 660.00 660.00 400 0
06-Dec-2023 685.00 685.00 680.00 680.00 4,300 0
05-Dec-2023 685.00 685.00 685.00 685.00 400 0
04-Dec-2023 710.00 710.00 705.00 705.00 400 0
01-Dec-2023 715.00 715.00 715.00 715.00 100 0
30-Nov-2023 715.00 715.00 715.00 715.00 0 0
29-Nov-2023 700.00 715.00 700.00 715.00 1,900 0
28-Nov-2023 730.00 730.00 710.00 710.00 6,700 0
27-Nov-2023 705.00 730.00 705.00 730.00 20,700 0
24-Nov-2023 710.00 725.00 690.00 690.00 5,200 0
23-Nov-2023 695.00 695.00 695.00 695.00 1,000 0
22-Nov-2023 705.00 710.00 695.00 695.00 7,200 0
21-Nov-2023 685.00 710.00 670.00 710.00 5,700 0
20-Nov-2023 685.00 685.00 685.00 685.00 500 0
17-Nov-2023 710.00 715.00 685.00 685.00 400 0
16-Nov-2023 705.00 725.00 705.00 715.00 600 0
15-Nov-2023 700.00 700.00 700.00 700.00 0 0
14-Nov-2023 700.00 700.00 700.00 700.00 2,800 0
13-Nov-2023 695.00 700.00 695.00 700.00 300 0
10-Nov-2023 695.00 695.00 695.00 695.00 0 0
09-Nov-2023 690.00 695.00 690.00 695.00 200 0
08-Nov-2023 690.00 695.00 685.00 695.00 500 0
07-Nov-2023 720.00 720.00 675.00 685.00 1,300 0
06-Nov-2023 720.00 720.00 720.00 720.00 100 0
03-Nov-2023 675.00 675.00 675.00 675.00 100 0
02-Nov-2023 720.00 720.00 715.00 720.00 900 0
01-Nov-2023 690.00 700.00 605.00 700.00 1,100 0
31-Oct-2023 720.00 720.00 685.00 720.00 11,100 0
30-Oct-2023 710.00 710.00 710.00 710.00 0 0
27-Oct-2023 725.00 725.00 710.00 710.00 1,300 0
26-Oct-2023 705.00 710.00 705.00 710.00 3,000 0
25-Oct-2023 680.00 705.00 680.00 705.00 200 0
24-Oct-2023 735.00 735.00 735.00 735.00 100 0
23-Oct-2023 690.00 690.00 690.00 690.00 0 0
20-Oct-2023 690.00 690.00 690.00 690.00 100 0
19-Oct-2023 705.00 705.00 695.00 695.00 600 0
18-Oct-2023 700.00 700.00 695.00 695.00 400 0
17-Oct-2023 690.00 720.00 690.00 720.00 5,900 0
16-Oct-2023 700.00 700.00 690.00 690.00 200 0
13-Oct-2023 690.00 690.00 690.00 690.00 0 0
12-Oct-2023 690.00 690.00 690.00 690.00 100 0
11-Oct-2023 700.00 700.00 700.00 700.00 0 0
10-Oct-2023 700.00 700.00 680.00 700.00 4,700 0
09-Oct-2023 685.00 710.00 675.00 710.00 4,400 0
06-Oct-2023 700.00 700.00 685.00 685.00 600 0
05-Oct-2023 695.00 695.00 695.00 695.00 100 0
04-Oct-2023 695.00 695.00 695.00 695.00 0 0
03-Oct-2023 695.00 695.00 695.00 695.00 800 0
02-Oct-2023 685.00 695.00 650.00 695.00 2,300 0
29-Sep-2023 690.00 730.00 685.00 685.00 2,500 0
27-Sep-2023 685.00 685.00 660.00 660.00 300 0
26-Sep-2023 675.00 695.00 675.00 695.00 1,000 0
25-Sep-2023 680.00 685.00 680.00 680.00 400 0
22-Sep-2023 675.00 680.00 675.00 680.00 1,500 0
21-Sep-2023 675.00 675.00 675.00 675.00 1,200 0
20-Sep-2023 700.00 700.00 665.00 675.00 5,800 0
19-Sep-2023 700.00 700.00 700.00 700.00 100 0
18-Sep-2023 675.00 700.00 675.00 700.00 400 0
15-Sep-2023 680.00 750.00 670.00 710.00 7,200 0
14-Sep-2023 700.00 755.00 670.00 670.00 7,800 0
13-Sep-2023 685.00 685.00 680.00 680.00 2,000 0
12-Sep-2023 690.00 690.00 685.00 685.00 7,600 0
11-Sep-2023 690.00 705.00 690.00 695.00 300 0
08-Sep-2023 700.00 700.00 700.00 700.00 200 0
07-Sep-2023 700.00 700.00 700.00 700.00 100 0
06-Sep-2023 695.00 720.00 690.00 695.00 2,300 0
05-Sep-2023 740.00 745.00 690.00 690.00 56,000 0
04-Sep-2023 720.00 750.00 720.00 735.00 1,200 0
01-Sep-2023 700.00 755.00 700.00 720.00 18,800 0