Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Jakarta - Delayed Quote IDR

PT Mandala Multifinance Tbk (MFIN.JK)

Compare
3,440.00
+60.00
+(1.78%)
At close: 3:49:50 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20253,380.003,600.003,320.003,440.003,440.0030,400
Mar 7, 20253,140.003,400.003,120.003,380.003,380.0016,000
Mar 6, 20253,200.003,200.003,100.003,140.003,140.002,700
Mar 5, 20253,280.003,280.003,190.003,210.003,210.004,500
Mar 4, 20253,680.003,680.003,120.003,160.003,160.0031,800
Mar 3, 20253,000.003,660.002,980.003,370.003,370.0026,100
Feb 28, 20253,010.003,010.002,930.002,970.002,970.007,100
Feb 27, 20253,030.003,100.002,920.003,020.003,020.0031,500
Feb 26, 20253,110.003,170.003,040.003,110.003,110.004,400
Feb 25, 20253,250.003,250.003,100.003,100.003,100.0017,800
Feb 24, 20253,250.003,320.003,250.003,290.003,290.0014,100
Feb 21, 20253,270.003,310.003,250.003,250.003,250.0010,400
Feb 20, 20253,640.003,670.003,150.003,270.003,270.00133,400
Feb 19, 20253,610.003,680.003,610.003,640.003,640.006,300
Feb 18, 20253,650.003,700.003,560.003,650.003,650.00135,600
Feb 17, 20253,690.003,720.003,530.003,650.003,650.0045,200
Feb 14, 20253,680.003,700.003,590.003,680.003,680.0014,700
Feb 13, 20253,750.003,790.003,550.003,680.003,680.0064,900
Feb 12, 20253,600.003,800.003,600.003,680.003,680.0053,900
Feb 11, 20253,610.003,700.003,550.003,630.003,630.0018,500
Feb 10, 20253,490.003,750.003,380.003,610.003,610.0034,300
Feb 7, 20253,580.003,580.003,450.003,490.003,490.0026,700
Feb 6, 20253,740.003,750.003,550.003,620.003,620.0082,900
Feb 5, 20253,400.003,800.003,400.003,560.003,560.00140,000
Feb 4, 20253,350.003,350.003,280.003,350.003,350.0012,800
Feb 3, 20253,390.003,450.003,230.003,360.003,360.0014,900
Jan 31, 20253,470.003,470.003,200.003,400.003,400.0019,400
Jan 30, 20253,340.003,490.003,200.003,400.003,400.0036,300
Jan 24, 20253,290.003,390.003,240.003,350.003,350.0044,800
Jan 23, 20253,020.003,500.002,960.003,290.003,290.0073,400
Jan 22, 20252,860.003,090.002,790.003,090.003,090.0071,500
Jan 21, 20252,820.002,920.002,820.002,920.002,920.0020,100
Jan 20, 20252,930.002,970.002,790.002,920.002,920.00182,500
Jan 17, 20252,850.003,200.002,660.002,930.002,930.00149,500
Jan 16, 20252,820.002,850.002,770.002,790.002,790.0094,800
Jan 15, 20253,750.003,750.002,780.002,820.002,820.001,108,800
Jan 14, 20253,800.003,800.003,530.003,660.003,660.0042,400
Jan 13, 20253,520.004,200.003,520.003,610.003,610.00159,400
Jan 10, 20253,600.003,700.003,400.003,500.003,500.00153,400
Jan 9, 20253,550.003,800.003,380.003,600.003,600.0079,200
Jan 8, 20253,200.003,490.003,200.003,450.003,450.0065,700
Jan 7, 20253,380.003,550.003,200.003,300.003,300.0076,700
Jan 6, 20253,320.003,900.002,920.003,380.003,380.00231,500
Jan 3, 20253,240.003,580.002,610.003,320.003,320.00377,500
Jan 2, 20253,480.003,480.003,480.003,480.003,480.0015,000
Dec 30, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 27, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 24, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 23, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 20, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 19, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 18, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 17, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 16, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 13, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 12, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 11, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 10, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 9, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 6, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 5, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 4, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 3, 20243,350.003,350.003,350.003,350.003,350.00-
Dec 2, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 29, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 28, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 26, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 25, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 22, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 21, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 20, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 19, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 18, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 15, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 14, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 13, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 12, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 11, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 8, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 7, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 6, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 5, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 4, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 1, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 31, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 30, 20243,240.003,350.003,110.003,350.003,350.0094,400
Oct 29, 20243,450.003,570.003,110.003,240.003,240.00120,100
Oct 28, 20244,100.004,260.003,210.003,430.003,430.00220,900
Oct 25, 20243,830.004,440.003,820.004,080.004,080.00588,700
Oct 24, 20243,390.003,850.003,390.003,830.003,830.00661,900
Oct 23, 2024 19:10 Stock Splits
Oct 23, 20242,470.003,080.002,470.003,080.003,080.00376,800
Oct 22, 20242,394.742,468.422,368.422,468.422,468.42148,580
Oct 21, 20242,342.112,415.792,315.792,405.262,405.26136,420
Oct 18, 20242,368.422,405.262,305.262,315.792,315.79113,810
Oct 17, 20242,342.112,473.682,300.002,315.792,315.79365,560
Oct 16, 20242,315.792,352.632,263.162,263.162,263.16113,050
Oct 15, 20242,378.952,384.212,284.212,357.892,357.8948,450
Oct 14, 20242,300.002,410.532,300.002,373.682,373.6837,430
Oct 11, 20242,284.212,331.582,263.162,300.002,300.0019,380
Oct 10, 20242,315.792,405.262,263.162,284.212,284.2134,200
Oct 9, 20242,421.052,489.472,268.422,284.212,284.21132,620
Oct 8, 20242,342.112,763.162,326.322,415.792,415.79276,830
Oct 7, 20242,368.422,621.052,236.842,342.112,342.11155,800
Oct 4, 20242,563.162,626.322,363.162,363.162,363.16132,240
Oct 3, 20242,447.372,894.742,226.322,531.582,531.58670,320
Oct 2, 20243,052.633,052.632,452.632,452.632,452.63206,530
Oct 1, 20243,052.633,052.633,052.633,052.633,052.63-
Sep 30, 20243,000.003,421.052,894.743,052.633,052.63975,080
Sep 27, 20242,436.842,973.682,436.842,894.742,894.74798,000
Sep 26, 20242,042.112,521.052,042.112,431.582,431.58546,820
Sep 25, 20241,621.052,026.321,621.052,026.322,026.32690,840
Sep 24, 20241,642.111,647.371,615.791,626.321,626.3249,590
Sep 23, 20241,642.111,715.791,594.741,615.791,615.79127,490
Sep 20, 20241,605.261,636.841,600.001,636.841,636.8451,490
Sep 19, 20241,673.681,726.321,589.471,600.001,600.00119,890
Sep 18, 20241,557.891,736.841,557.891,584.211,584.21204,250
Sep 17, 20241,436.841,747.371,421.051,542.111,542.11512,240
Sep 13, 20241,673.681,768.421,421.051,421.051,421.05144,970
Sep 12, 20241,652.631,657.891,642.111,652.631,652.639,690
Sep 11, 20241,657.891,657.891,631.581,652.631,652.6334,960
Sep 10, 20241,610.531,631.581,594.741,626.321,626.3260,800
Sep 9, 20241,605.261,631.581,494.741,631.581,631.5854,720
Sep 6, 20241,463.161,705.261,463.161,573.681,573.68177,650
Sep 5, 20241,457.891,463.161,421.051,421.051,421.0570,680
Sep 4, 20241,457.891,468.421,457.891,463.161,463.1623,940
Sep 3, 20241,457.891,457.891,373.681,452.631,452.635,320
Sep 2, 20241,452.631,494.741,447.371,447.371,447.3727,170
Aug 30, 20241,531.581,531.581,452.631,452.631,452.635,130
Aug 29, 20241,463.161,557.891,463.161,531.581,531.5825,460
Aug 28, 20241,563.161,563.161,447.371,447.371,447.3712,540
Aug 27, 20241,526.321,568.421,526.321,568.421,568.4213,300
Aug 26, 20241,552.631,578.951,526.321,526.321,526.3211,970
Aug 23, 20241,578.951,578.951,552.631,552.631,552.639,690
Aug 22, 20241,578.951,578.951,526.321,578.951,578.9528,880
Aug 21, 20241,589.471,610.531,578.951,589.471,589.4745,790
Aug 20, 20241,715.791,715.791,578.951,652.631,652.6354,910
Aug 19, 20241,721.051,726.321,721.051,726.321,726.322,149,470
Aug 16, 20241,721.051,726.321,721.051,721.051,721.05691,980
Aug 15, 20241,715.791,726.321,715.791,726.321,726.321,804,810
Aug 14, 20241,715.791,721.051,715.791,715.791,715.79444,980
Aug 13, 20241,715.791,721.051,715.791,715.791,715.791,495,300
Aug 12, 20241,715.791,726.321,715.791,715.791,715.7917,294,560
Aug 9, 20241,715.791,721.051,715.791,715.791,715.79277,780
Aug 8, 20241,715.791,721.051,715.791,715.791,715.79340,290
Aug 7, 20241,715.791,721.051,715.791,715.791,715.79420,090
Aug 6, 20241,715.791,721.051,715.791,715.791,715.79823,080
Aug 5, 20241,721.051,721.051,715.791,715.791,715.7910,258,100
Aug 2, 20241,715.791,721.051,710.531,721.051,721.05763,420
Aug 1, 20241,710.531,715.791,710.531,715.791,715.793,204,350
Jul 31, 20241,710.531,715.791,710.531,710.531,710.531,528,550
Jul 30, 20241,715.791,715.791,710.531,715.791,715.79174,610
Jul 29, 20241,710.531,715.791,710.531,710.531,710.532,816,560
Jul 26, 20241,710.531,715.791,710.531,710.531,710.532,132,180
Jul 25, 20241,710.531,715.791,710.531,710.531,710.53655,120
Jul 24, 20241,705.261,715.791,705.261,710.531,710.531,417,020
Jul 23, 20241,710.531,710.531,700.001,705.261,705.263,196,180
Jul 22, 20241,684.211,710.531,652.631,700.001,700.0013,680,760
Jul 19, 20241,631.581,636.841,631.581,636.841,636.841,149,690
Jul 18, 20241,631.581,636.841,626.321,631.581,631.582,560,250
Jul 17, 20241,652.631,652.631,626.321,636.841,636.84636,120
Jul 16, 20241,636.841,636.841,631.581,636.841,636.8490,060
Jul 15, 20241,636.841,636.841,631.581,636.841,636.841,221,890
Jul 12, 20241,636.841,642.111,636.841,636.841,636.843,491,440
Jul 11, 20241,642.111,642.111,631.581,636.841,636.843,386,750
Jul 10, 20241,642.111,642.111,636.841,642.111,642.11276,260
Jul 9, 20241,636.841,642.111,636.841,642.111,642.11452,200
Jul 8, 20241,642.111,642.111,636.841,642.111,642.11319,580
Jul 5, 20241,636.841,642.111,636.841,642.111,642.112,284,180
Jul 4, 20241,642.111,642.111,636.841,636.841,636.842,167,900
Jul 3, 20241,631.581,642.111,631.581,642.111,642.112,392,480
Jul 2, 20241,636.841,642.111,631.581,636.841,636.841,958,140
Jul 1, 20241,631.581,647.371,631.581,636.841,636.843,175,850
Jun 28, 20241,631.581,642.111,631.581,636.841,636.84953,420
Jun 27, 20241,636.841,636.841,631.581,631.581,631.584,979,520
Jun 26, 20241,631.581,642.111,626.321,642.111,642.11623,200
Jun 25, 20241,626.321,642.111,626.321,631.581,631.581,976,380
Jun 24, 20241,642.111,642.111,631.581,631.581,631.582,957,350
Jun 21, 20241,642.111,647.371,642.111,647.371,647.37170,620
Jun 20, 20241,647.371,657.891,636.841,642.111,642.113,224,490
Jun 19, 20241,642.111,642.111,636.841,642.111,642.11217,550
Jun 14, 20241,642.111,647.371,642.111,647.371,647.37947,910
Jun 13, 20241,652.631,652.631,642.111,642.111,642.11139,270
Jun 12, 20241,647.371,652.631,642.111,642.111,642.11741,760
Jun 11, 20241,652.631,652.631,647.371,647.371,647.37247,760
Jun 10, 20241,657.891,657.891,647.371,652.631,652.63210,710
Jun 7, 20241,647.371,652.631,642.111,652.631,652.631,683,780
Jun 6, 20241,652.631,652.631,642.111,647.371,647.37289,750
Jun 5, 20241,652.631,652.631,642.111,652.631,652.631,732,420
Jun 4, 20241,647.371,652.631,642.111,652.631,652.631,046,900
Jun 3, 20241,642.111,668.421,636.841,642.111,642.111,464,710
May 31, 20241,647.371,652.631,642.111,642.111,642.112,470,760
May 30, 20241,652.631,657.891,642.111,647.371,647.376,432,450
May 29, 20241,663.161,663.161,652.631,652.631,652.634,983,890
May 28, 20241,657.891,663.161,652.631,663.161,663.161,102,570
May 27, 20241,663.161,663.161,652.631,657.891,657.892,356,380
May 22, 20241,663.161,663.161,652.631,657.891,657.892,541,060
May 21, 20241,657.891,668.421,657.891,657.891,657.891,709,240
May 20, 20241,663.161,668.421,657.891,663.161,663.163,456,100
May 17, 20241,663.161,673.681,663.161,668.421,668.42846,450
May 16, 20241,668.421,673.681,663.161,668.421,668.422,398,940
May 15, 20241,663.161,668.421,663.161,668.421,668.42446,310
May 14, 20241,663.161,668.421,663.161,668.421,668.42864,310
May 13, 20241,663.161,668.421,657.891,668.421,668.421,622,980
May 8, 20241,663.161,663.161,657.891,663.161,663.16602,870
May 7, 20241,663.161,673.681,657.891,663.161,663.161,125,560
May 6, 20241,663.161,668.421,657.891,657.891,657.891,451,030
May 3, 20241,668.421,673.681,657.891,668.421,668.42703,570
May 2, 20241,668.421,668.421,657.891,663.161,663.167,381,880
Apr 30, 20241,668.421,673.681,663.161,663.161,663.163,067,170
Apr 29, 20241,668.421,673.681,668.421,673.681,673.681,420,250
Apr 26, 20241,663.161,673.681,657.891,668.421,668.428,003,370
Apr 25, 20241,668.421,689.471,663.161,673.681,673.684,504,710
Apr 24, 20241,663.161,673.681,652.631,668.421,668.425,406,640
Apr 23, 20241,673.681,678.951,652.631,657.891,657.8919,362,520
Apr 22, 20241,684.211,684.211,668.421,673.681,673.686,860,140
Apr 19, 20241,684.211,684.211,673.681,678.951,678.955,540,020
Apr 18, 20241,678.951,684.211,673.681,684.211,684.21583,110
Apr 17, 20241,678.951,684.211,673.681,678.951,678.951,995,380
Apr 16, 20241,689.471,689.471,673.681,678.951,678.9513,888,050
Apr 5, 20241,678.951,689.471,678.951,689.471,689.471,737,360
Apr 4, 20241,684.211,684.211,673.681,678.951,678.951,343,300
Apr 3, 20241,684.211,684.211,668.421,668.421,668.426,841,900
Apr 2, 20241,673.681,678.951,668.421,678.951,678.951,881,190
Apr 1, 20241,684.211,684.211,668.421,678.951,678.951,172,680
Mar 28, 20241,678.951,684.211,668.421,673.681,673.683,572,950
Mar 27, 20241,678.951,684.211,678.951,684.211,684.21420,470
Mar 26, 20241,689.471,689.471,678.951,684.211,684.211,061,530
Mar 25, 20241,689.471,689.471,678.951,678.951,678.951,706,390
Mar 22, 20241,673.681,689.471,673.681,684.211,684.211,946,170
Mar 21, 20241,673.681,678.951,673.681,673.681,673.682,444,730
Mar 20, 20241,678.951,678.951,673.681,678.951,678.952,170,370
Mar 19, 20241,678.951,684.211,668.421,684.211,684.217,840,350
Mar 18, 20241,678.951,684.211,673.681,684.211,684.219,982,220
Mar 15, 20241,684.211,684.211,673.681,678.951,678.9513,483,920
Mar 14, 20241,684.211,689.471,657.891,678.951,678.9523,360,880
Mar 13, 20241,642.111,694.741,631.581,678.951,678.9527,461,270

Related Tickers

HDFA.JK PT Radana Bhaskara Finance Tbk
110.00
0.00%
 
FUJI.JK PT Fuji Finance Indonesia Tbk
370.00
-0.54%
 
TIFA.JK PT KDB Tifa Finance Tbk
685.00
-2.14%
 
BPFI.JK PT Woori Finance Indonesia Tbk
274.00
-3.52%
 
WOMF.JK PT Wahana Ottomitra Multiartha Tbk
366.00
-0.54%
 
TRUS.JK PT Trust Finance Indonesia Tbk
1,365.00
+1.11%
 
MGNA.JK PT Magna Investama Mandiri Tbk
22.00
+10.00%
 
BFIN.JK PT BFI Finance Indonesia Tbk
855.00
-1.72%
 
ADMF.JK PT Adira Dinamika Multi Finance Tbk
8,875.00
-1.39%
 
CFIN.JK PT. Clipan Finance Indonesia Tbk
286.00
-0.69%