Price History - MFMI

Kembali ke Company
Ticker: MFMI
Company: Multifiling Mitra Indonesia Tbk
Date Open High Low Close Volume Value
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
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