Price History - MFMI

Kembali ke Company
Ticker: MFMI
Company: Multifiling Mitra Indonesia Tbk
Date Open High Low Close Volume Value
31-Aug-2023 715.00 770.00 690.00 695.00 44,000 0
30-Aug-2023 695.00 715.00 690.00 715.00 9,000 0
29-Aug-2023 685.00 710.00 685.00 710.00 1,000 0
28-Aug-2023 695.00 695.00 695.00 695.00 200 0
25-Aug-2023 715.00 715.00 695.00 695.00 2,300 0
24-Aug-2023 710.00 800.00 700.00 705.00 5,500 0
23-Aug-2023 710.00 710.00 710.00 710.00 100 0
22-Aug-2023 715.00 715.00 695.00 695.00 700 0
21-Aug-2023 695.00 705.00 690.00 705.00 5,700 0
18-Aug-2023 705.00 705.00 705.00 705.00 1,600 0
16-Aug-2023 700.00 710.00 690.00 705.00 26,600 0
15-Aug-2023 690.00 695.00 690.00 690.00 1,100 0
14-Aug-2023 695.00 695.00 690.00 690.00 13,600 0
11-Aug-2023 690.00 700.00 690.00 695.00 900 0
10-Aug-2023 715.00 715.00 715.00 715.00 100 0
09-Aug-2023 690.00 705.00 690.00 705.00 700 0
08-Aug-2023 705.00 705.00 705.00 705.00 200 0
07-Aug-2023 715.00 715.00 700.00 705.00 1,400 0
04-Aug-2023 705.00 705.00 705.00 705.00 200 0
03-Aug-2023 705.00 705.00 700.00 705.00 1,300 0
02-Aug-2023 690.00 695.00 690.00 695.00 2,900 0
01-Aug-2023 710.00 720.00 675.00 695.00 21,700 0
31-Jul-2023 705.00 710.00 700.00 710.00 1,900 0
28-Jul-2023 710.00 715.00 690.00 690.00 7,300 0
27-Jul-2023 700.00 705.00 700.00 705.00 400 0
26-Jul-2023 715.00 715.00 700.00 700.00 1,100 0
25-Jul-2023 690.00 715.00 690.00 715.00 2,200 0
24-Jul-2023 705.00 725.00 690.00 725.00 3,800 0
21-Jul-2023 715.00 715.00 700.00 710.00 3,100 0
20-Jul-2023 700.00 765.00 700.00 710.00 13,600 0
18-Jul-2023 690.00 700.00 690.00 700.00 400 0
17-Jul-2023 705.00 705.00 690.00 690.00 6,200 0
14-Jul-2023 705.00 705.00 705.00 705.00 1,000 0
13-Jul-2023 715.00 715.00 690.00 705.00 3,400 0
12-Jul-2023 695.00 715.00 685.00 715.00 37,200 0
11-Jul-2023 715.00 760.00 690.00 695.00 7,600 0
10-Jul-2023 710.00 710.00 710.00 710.00 2,200 0
07-Jul-2023 700.00 710.00 695.00 710.00 3,400 0
06-Jul-2023 680.00 720.00 680.00 720.00 3,500 0
05-Jul-2023 700.00 715.00 650.00 700.00 6,000 0
04-Jul-2023 770.00 770.00 695.00 705.00 53,800 0
03-Jul-2023 825.00 825.00 710.00 715.00 9,600 0
27-Jun-2023 710.00 710.00 685.00 710.00 10,500 0
26-Jun-2023 700.00 705.00 685.00 700.00 7,000 0
23-Jun-2023 700.00 705.00 675.00 675.00 73,000 0
22-Jun-2023 700.00 700.00 700.00 700.00 100 0
21-Jun-2023 695.00 700.00 695.00 700.00 500 0
20-Jun-2023 695.00 705.00 695.00 705.00 300 0
19-Jun-2023 690.00 700.00 655.00 700.00 3,600 0
16-Jun-2023 690.00 690.00 690.00 690.00 0 0
15-Jun-2023 720.00 720.00 670.00 690.00 12,100 0
14-Jun-2023 680.00 770.00 670.00 720.00 6,000 0
13-Jun-2023 690.00 690.00 675.00 675.00 9,000 0
12-Jun-2023 675.00 675.00 670.00 675.00 1,500 0
09-Jun-2023 650.00 690.00 650.00 680.00 1,800 0
08-Jun-2023 685.00 770.00 640.00 640.00 5,700 0
07-Jun-2023 670.00 675.00 670.00 675.00 700 0
06-Jun-2023 645.00 685.00 640.00 680.00 10,500 0
05-Jun-2023 680.00 695.00 645.00 660.00 17,800 0
31-May-2023 660.00 680.00 635.00 645.00 12,300 0
30-May-2023 670.00 675.00 660.00 660.00 1,900 0
29-May-2023 670.00 680.00 670.00 680.00 2,000 0
26-May-2023 675.00 680.00 650.00 680.00 16,700 0
25-May-2023 670.00 700.00 655.00 670.00 9,900 0
24-May-2023 670.00 680.00 665.00 680.00 1,900 0
23-May-2023 705.00 705.00 670.00 675.00 49,000 0
22-May-2023 685.00 720.00 685.00 720.00 700 0
19-May-2023 745.00 750.00 675.00 685.00 5,400 0
17-May-2023 680.00 735.00 680.00 720.00 10,600 0
16-May-2023 715.00 780.00 715.00 725.00 22,300 0
15-May-2023 710.00 720.00 705.00 715.00 3,500 0
12-May-2023 740.00 800.00 720.00 720.00 6,800 0
11-May-2023 745.00 745.00 705.00 705.00 1,700 0
10-May-2023 740.00 750.00 730.00 745.00 3,300 0
09-May-2023 780.00 780.00 780.00 780.00 200 0
08-May-2023 750.00 785.00 750.00 785.00 2,200 0
05-May-2023 750.00 750.00 750.00 750.00 100 0
04-May-2023 760.00 760.00 760.00 760.00 0 0
03-May-2023 760.00 760.00 755.00 760.00 2,700 0
02-May-2023 705.00 770.00 705.00 770.00 7,900 0
28-Apr-2023 725.00 725.00 720.00 725.00 48,400 0
27-Apr-2023 775.00 775.00 725.00 725.00 2,000 0
26-Apr-2023 775.00 775.00 775.00 775.00 100 0
18-Apr-2023 755.00 755.00 755.00 755.00 200 0
17-Apr-2023 730.00 760.00 730.00 760.00 600 0
14-Apr-2023 745.00 760.00 745.00 755.00 1,000 0
13-Apr-2023 755.00 760.00 745.00 745.00 17,200 0
12-Apr-2023 760.00 780.00 695.00 755.00 3,000 0
11-Apr-2023 770.00 785.00 720.00 745.00 37,400 0
10-Apr-2023 750.00 805.00 740.00 770.00 38,800 0
06-Apr-2023 700.00 750.00 680.00 750.00 77,100 0
05-Apr-2023 695.00 750.00 670.00 730.00 4,900 0
04-Apr-2023 665.00 695.00 665.00 695.00 200 0
03-Apr-2023 675.00 690.00 665.00 665.00 700 0
31-Mar-2023 685.00 685.00 675.00 675.00 400 0
30-Mar-2023 675.00 675.00 675.00 675.00 100 0
29-Mar-2023 680.00 725.00 670.00 675.00 5,800 0
28-Mar-2023 675.00 680.00 660.00 680.00 12,600 0
27-Mar-2023 685.00 685.00 675.00 675.00 4,800 0
24-Mar-2023 700.00 700.00 685.00 685.00 4,600 0