Mandala Multifinance (MFIN)

MFIN
🏛️ Indonesia →
890.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 2,880.60 2,890.50 2,850.90 2,890.50 2.7M
2023-12-28 2,880.60 2,900.40 2,870.70 2,880.60 1.2M
2023-12-27 2,900.40 3,058.80 2,870.70 2,890.50 2.1M
2023-12-22 2,900.40 2,900.40 2,870.70 2,890.50 0.6M
2023-12-21 2,880.60 2,880.60 2,860.80 2,880.60 0.4M
2023-12-20 2,890.50 2,890.50 2,870.70 2,880.60 0.6M
2023-12-19 2,890.50 2,900.40 2,880.60 2,890.50 0.3M
2023-12-18 2,910.30 2,910.30 2,890.50 2,900.40 0.6M
2023-12-15 2,900.40 2,949.90 2,890.50 2,900.40 1.2M
2023-12-14 2,920.20 2,920.20 2,890.50 2,910.30 0.1M
2023-12-13 2,910.30 3,058.80 2,880.60 2,920.20 0.5M
2023-12-12 2,870.70 2,890.50 2,870.70 2,890.50 0.9M
2023-12-11 2,900.40 2,910.30 2,850.90 2,890.50 1.8M
2023-12-08 2,890.50 2,920.20 2,880.60 2,900.40 0.1M
2023-12-07 2,890.50 2,890.50 2,850.90 2,890.50 0.1M
2023-12-06 2,860.80 2,890.50 2,841.00 2,880.60 0.2M
2023-12-05 2,910.30 2,910.30 2,811.30 2,841.00 2.2M
2023-12-04 2,890.50 2,940.00 2,850.90 2,910.30 0.6M
2023-12-01 2,831.10 2,900.40 2,821.20 2,890.50 0.5M
2023-11-30 2,979.60 2,989.50 2,791.50 2,821.20 7.9M
2023-11-29 2,959.80 3,009.30 2,920.20 2,959.80 0.6M
2023-11-28 2,920.20 2,969.70 2,900.40 2,969.70 1.3M
2023-11-27 2,821.20 3,088.50 2,801.40 2,910.30 3.0M
2023-11-24 2,841.00 2,841.00 2,801.40 2,821.20 0.9M
2023-11-23 2,821.20 2,831.10 2,811.30 2,831.10 0.3M
2023-11-22 2,811.30 2,821.20 2,801.40 2,821.20 0.1M
2023-11-21 2,821.20 2,821.20 2,811.30 2,811.30 0.3M
2023-11-20 2,831.10 2,841.00 2,821.20 2,831.10 0.4M
2023-11-17 2,801.40 2,821.20 2,801.40 2,821.20 0.3M
2023-11-16 2,811.30 2,811.30 2,791.50 2,811.30 0.5M
2023-11-15 2,811.30 2,811.30 2,801.40 2,811.30 0.2M
2023-11-14 2,811.30 2,821.20 2,801.40 2,811.30 0.3M
2023-11-13 2,811.30 2,821.20 2,791.50 2,811.30 0.3M
2023-11-10 2,791.50 2,801.40 2,781.60 2,801.40 0.1M
2023-11-09 2,771.70 2,811.30 2,761.80 2,801.40 0.2M
2023-11-08 2,761.80 2,791.50 2,751.90 2,771.70 0.8M
2023-11-07 2,821.20 2,821.20 2,761.80 2,761.80 3.6M
2023-11-06 2,811.30 2,821.20 2,791.50 2,821.20 0.8M
2023-11-03 2,821.20 2,850.90 2,821.20 2,850.90 0.2M
2023-11-02 2,781.60 2,831.10 2,771.70 2,831.10 1.4M
2023-11-01 2,771.70 2,771.70 2,742.00 2,771.70 1.2M
2023-10-31 2,791.50 2,791.50 2,722.20 2,781.60 1.9M
2023-10-30 2,791.50 2,801.40 2,722.20 2,801.40 5.0M
2023-10-27 2,821.20 2,821.20 2,771.70 2,811.30 2.7M
2023-10-26 2,831.10 2,831.10 2,791.50 2,821.20 1.0M
2023-10-25 2,831.10 2,850.90 2,821.20 2,850.90 0.5M
2023-10-24 2,811.30 2,831.10 2,791.50 2,831.10 0.7M
2023-10-23 2,821.20 2,821.20 2,771.70 2,811.30 1.5M
2023-10-20 2,811.30 2,860.80 2,801.40 2,841.00 0.7M
2023-10-19 2,821.20 2,831.10 2,791.50 2,821.20 0.9M
2023-10-18 2,831.10 2,831.10 2,801.40 2,821.20 0.6M
2023-10-17 2,821.20 2,821.20 2,801.40 2,821.20 0.2M
2023-10-16 2,811.30 2,821.20 2,791.50 2,821.20 1.1M
2023-10-13 2,811.30 2,821.20 2,801.40 2,821.20 0.6M
2023-10-12 2,831.10 2,831.10 2,801.40 2,821.20 0.9M
2023-10-11 2,831.10 2,831.10 2,821.20 2,831.10 0.2M
2023-10-10 2,811.30 2,841.00 2,811.30 2,831.10 0.5M
2023-10-09 2,791.50 2,811.30 2,781.60 2,811.30 1.8M
2023-10-06 2,781.60 2,801.40 2,781.60 2,791.50 0.2M
2023-10-05 2,781.60 2,791.50 2,771.70 2,781.60 0.3M
2023-10-04 2,811.30 2,811.30 2,761.80 2,801.40 1.8M
2023-10-03 2,801.40 2,821.20 2,791.50 2,811.30 2.7M
2023-10-02 2,801.40 2,831.10 2,801.40 2,831.10 0.6M
2023-09-29 2,811.30 2,831.10 2,801.40 2,831.10 0.1M
2023-09-27 2,831.10 2,831.10 2,801.40 2,821.20 0.5M
2023-09-26 2,811.30 2,831.10 2,801.40 2,831.10 0.4M
2023-09-25 2,801.40 2,831.10 2,801.40 2,831.10 0.1M
2023-09-22 2,841.00 2,841.00 2,791.50 2,841.00 0.5M
2023-09-21 2,801.40 2,860.80 2,791.50 2,841.00 0.4M
2023-09-20 2,801.40 2,811.30 2,791.50 2,801.40 0.7M
2023-09-19 2,801.40 2,811.30 2,791.50 2,811.30 0.2M
2023-09-18 2,801.40 2,821.20 2,791.50 2,801.40 0.3M
2023-09-15 2,801.40 2,821.20 2,791.50 2,821.20 0.5M
2023-09-14 2,811.30 2,821.20 2,791.50 2,821.20 0.2M
2023-09-13 2,811.30 2,821.20 2,801.40 2,821.20 0.2M
2023-09-12 2,811.30 2,811.30 2,781.60 2,811.30 0.9M
2023-09-11 2,831.10 2,841.00 2,781.60 2,811.30 1.1M
2023-09-08 2,841.00 2,841.00 2,811.30 2,831.10 0.1M
2023-09-07 2,821.20 2,841.00 2,791.50 2,841.00 1.3M
2023-09-06 2,821.20 2,850.90 2,821.20 2,850.90 0.1M
2023-09-05 2,811.30 2,860.80 2,801.40 2,850.90 1.0M
2023-09-04 2,841.00 2,841.00 2,801.40 2,831.10 0.4M
2023-09-01 2,821.20 2,831.10 2,811.30 2,831.10 0.3M
2023-08-31 2,860.80 2,860.80 2,811.30 2,831.10 0.8M
2023-08-30 2,860.80 2,860.80 2,821.20 2,850.90 0.2M
2023-08-29 2,860.80 2,870.70 2,831.10 2,860.80 0.1M
2023-08-28 2,831.10 2,890.50 2,831.10 2,860.80 0.7M
2023-08-25 2,821.20 2,831.10 2,811.30 2,821.20 0.1M
2023-08-24 2,811.30 2,831.10 2,801.40 2,821.20 0.7M
2023-08-23 2,850.90 2,850.90 2,811.30 2,811.30 1.1M
2023-08-22 2,811.30 2,850.90 2,811.30 2,850.90 0.3M
2023-08-21 2,831.10 2,841.00 2,781.60 2,811.30 0.9M
2023-08-18 2,850.90 2,850.90 2,821.20 2,841.00 0.2M
2023-08-16 2,831.10 2,870.70 2,831.10 2,841.00 0.1M
2023-08-15 2,870.70 2,870.70 2,821.20 2,831.10 1.4M
2023-08-14 2,880.60 2,900.40 2,850.90 2,870.70 0.9M
2023-08-11 2,880.60 2,920.20 2,870.70 2,880.60 1.3M
2023-08-10 2,860.80 2,890.50 2,850.90 2,880.60 0.3M
2023-08-09 2,841.00 2,900.40 2,841.00 2,870.70 2.8M
2023-08-08 2,801.40 2,841.00 2,801.40 2,841.00 1.0M
2023-08-07 2,771.70 2,811.30 2,761.80 2,801.40 0.9M
2023-08-04 2,771.70 2,781.60 2,761.80 2,761.80 0.9M
2023-08-03 2,771.70 2,781.60 2,761.80 2,771.70 1.0M
2023-08-02 2,781.60 2,801.40 2,771.70 2,771.70 1.3M
2023-08-01 2,771.70 2,821.20 2,761.80 2,781.60 1.5M
2023-07-31 2,771.70 2,781.60 2,751.90 2,771.70 1.2M
2023-07-28 2,781.60 2,781.60 2,761.80 2,771.70 2.3M
2023-07-27 2,712.30 2,781.60 2,712.30 2,781.60 2.4M
2023-07-26 2,751.90 2,751.90 2,702.40 2,712.30 16.5M
2023-07-25 2,751.90 2,751.90 2,722.20 2,751.90 3.2M
2023-07-24 2,771.70 2,791.50 2,722.20 2,751.90 7.3M
2023-07-21 2,781.60 2,781.60 2,751.90 2,771.70 2.6M
2023-07-20 2,751.90 2,821.20 2,742.00 2,791.50 3.1M
2023-07-18 2,742.00 2,771.70 2,742.00 2,751.90 0.5M
2023-07-17 2,742.00 2,781.60 2,722.20 2,732.10 5.7M
2023-07-14 2,751.90 2,791.50 2,722.20 2,742.00 4.4M
2023-07-13 2,781.60 2,791.50 2,702.40 2,751.90 6.0M
2023-07-12 2,791.50 2,791.50 2,771.70 2,771.70 0.6M
2023-07-11 2,821.20 2,841.00 2,771.70 2,791.50 4.0M
2023-07-10 2,771.70 2,860.80 2,761.80 2,841.00 2.4M
2023-07-07 2,781.60 2,801.40 2,761.80 2,761.80 1.5M
2023-07-06 2,771.70 2,811.30 2,761.80 2,781.60 2.6M
2023-07-05 2,801.40 2,811.30 2,761.80 2,781.60 3.1M
2023-07-04 2,841.00 2,841.00 2,771.70 2,791.50 8.1M
2023-07-03 2,771.70 2,870.70 2,771.70 2,841.00 25.6M
2023-06-27 2,999.40 2,999.40 2,702.40 2,761.80 42.8M
2023-06-26 2,474.80 2,652.90 2,474.80 2,652.90 89.2M
2023-06-23 2,138.20 2,138.20 2,068.90 2,128.30 0.2M
2023-06-22 2,019.40 2,524.30 2,019.40 2,138.20 0.5M
2023-06-21 2,029.30 2,068.90 1,989.70 2,019.40 0.0M
2023-06-20 2,039.20 2,068.90 1,979.80 2,019.40 0.1M
2023-06-19 1,895.70 2,049.10 1,895.70 2,019.40 0.4M
2023-06-16 1,836.30 1,870.90 1,836.30 1,870.90 0.0M
2023-06-15 1,866.00 1,870.90 1,831.30 1,870.90 0.1M
2023-06-14 1,870.90 1,870.90 1,816.50 1,866.00 0.1M
2023-06-13 1,831.30 1,870.90 1,781.80 1,870.90 0.0M
2023-06-12 1,776.90 1,831.30 1,771.90 1,831.30 0.1M
2023-06-09 1,781.80 1,781.80 1,752.10 1,757.10 0.8M
2023-06-08 1,767.00 1,781.80 1,767.00 1,771.90 0.0M
2023-06-07 1,786.80 1,786.80 1,767.00 1,767.00 0.3M
2023-06-06 1,781.80 1,786.80 1,771.90 1,786.80 0.5M
2023-06-05 1,781.80 1,831.30 1,776.90 1,781.80 0.1M
2023-05-31 1,831.30 1,831.30 1,781.80 1,781.80 0.2M
2023-05-30 1,801.60 1,801.60 1,771.90 1,781.80 0.1M
2023-05-29 1,796.70 1,821.40 1,762.00 1,762.00 0.3M
2023-05-26 1,875.90 1,880.80 1,781.80 1,796.70 0.1M
2023-05-25 1,757.10 1,806.60 1,757.10 1,806.60 0.0M
2023-05-24 1,781.80 1,791.70 1,781.80 1,791.70 0.0M
2023-05-23 1,811.50 1,811.50 1,762.00 1,791.70 0.0M
2023-05-22 1,781.80 1,796.70 1,668.00 1,791.70 0.0M
2023-05-19 1,801.60 1,811.50 1,762.00 1,791.70 0.2M
2023-05-17 1,821.40 1,821.40 1,776.90 1,811.50 0.1M
2023-05-16 1,791.70 1,821.40 1,786.80 1,821.40 0.0M
2023-05-15 1,781.80 1,791.70 1,752.10 1,791.70 0.0M
2023-05-12 1,776.90 1,781.80 1,747.20 1,781.80 0.0M
2023-05-11 1,816.50 1,816.50 1,732.30 1,781.80 0.1M
2023-05-10 1,771.90 1,930.30 1,771.90 1,861.00 0.1M
2023-05-09 1,781.80 1,781.80 1,762.00 1,771.90 0.0M
2023-05-08 1,786.80 1,786.80 1,752.10 1,781.80 0.0M
2023-05-05 1,870.90 1,870.90 1,786.80 1,786.80 0.3M
2023-05-04 1,910.50 1,925.40 1,895.70 1,920.40 0.0M
2023-05-03 1,930.30 1,930.30 1,841.20 1,915.50 0.0M
2023-05-02 1,920.40 1,930.30 1,915.50 1,930.30 0.1M
2023-04-28 1,925.40 1,925.40 1,910.50 1,920.40 0.0M
2023-04-27 1,910.50 1,920.40 1,895.70 1,910.50 0.0M
2023-04-26 1,895.70 1,930.30 1,895.70 1,910.50 0.1M
2023-04-18 1,905.60 1,910.50 1,895.70 1,910.50 0.0M
2023-04-17 1,910.50 1,945.20 1,885.80 1,905.60 0.0M
2023-04-14 1,900.60 1,920.40 1,875.90 1,910.50 0.1M
2023-04-13 1,890.70 1,930.30 1,890.70 1,910.50 0.0M
2023-04-12 1,880.80 1,974.90 1,831.30 1,890.70 0.2M
2023-04-11 1,930.30 1,930.30 1,870.90 1,880.80 0.2M
2023-04-10 1,880.80 1,979.80 1,880.80 1,930.30 0.3M
2023-04-06 1,722.40 1,965.00 1,707.60 1,880.80 0.1M
2023-04-05 1,677.90 1,732.30 1,677.90 1,682.80 0.0M
2023-04-04 1,643.20 1,677.90 1,643.20 1,677.90 0.0M
2023-04-03 1,663.00 1,663.00 1,643.20 1,658.10 0.4M
2023-03-31 1,663.00 1,677.90 1,653.10 1,668.00 0.0M
2023-03-30 1,677.90 1,682.80 1,672.90 1,672.90 0.1M
2023-03-29 1,682.80 1,682.80 1,677.90 1,677.90 0.0M
2023-03-28 1,677.90 1,682.80 1,668.00 1,682.80 0.5M
2023-03-27 1,677.90 1,677.90 1,668.00 1,677.90 0.0M
2023-03-24 1,658.10 1,677.90 1,648.20 1,677.90 0.1M
2023-03-21 1,658.10 1,682.80 1,658.10 1,682.80 0.1M
2023-03-20 1,638.30 1,658.10 1,638.30 1,658.10 0.0M
2023-03-17 1,658.10 1,658.10 1,628.40 1,658.10 0.3M
2023-03-16 1,682.80 1,682.80 1,628.40 1,658.10 0.0M
2023-03-15 1,648.20 1,682.80 1,648.20 1,682.80 0.1M
2023-03-14 1,707.60 1,707.60 1,623.40 1,648.20 0.0M
2023-03-13 1,658.10 1,707.60 1,628.40 1,707.60 0.3M
2023-03-10 1,707.60 1,707.60 1,643.20 1,658.10 0.1M
2023-03-09 1,663.00 1,707.60 1,628.40 1,707.60 0.2M
2023-03-08 1,648.20 1,663.00 1,633.30 1,663.00 0.1M
2023-03-07 1,623.40 1,648.20 1,623.40 1,648.20 0.0M
2023-03-06 1,653.10 1,653.10 1,633.30 1,648.20 0.0M
2023-03-03 1,648.20 1,653.10 1,648.20 1,653.10 0.0M
2023-03-02 1,648.20 1,653.10 1,648.20 1,648.20 0.0M
2023-03-01 1,653.10 1,653.10 1,653.10 1,653.10 0.0M
2023-02-28 1,633.30 1,653.10 1,633.30 1,653.10 0.0M
2023-02-27 1,633.30 1,653.10 1,628.40 1,653.10 0.0M
2023-02-24 1,658.10 1,658.10 1,633.30 1,658.10 0.1M
2023-02-23 1,663.00 1,663.00 1,633.30 1,658.10 0.0M
2023-02-22 1,663.00 1,663.00 1,643.20 1,663.00 0.0M
2023-02-21 1,668.00 1,672.90 1,628.40 1,672.90 0.3M
2023-02-20 1,668.00 1,668.00 1,618.50 1,643.20 0.0M
2023-02-17 1,633.30 1,633.30 1,623.40 1,633.30 0.1M
2023-02-16 1,633.30 1,633.30 1,628.40 1,633.30 0.0M
2023-02-15 1,613.50 1,618.50 1,613.50 1,618.50 0.1M
2023-02-14 1,613.50 1,613.50 1,613.50 1,613.50 0.2M
2023-02-13 1,613.50 1,613.50 1,593.70 1,613.50 0.0M
2023-02-10 1,613.50 1,613.50 1,613.50 1,613.50 0.0M
2023-02-09 1,628.40 1,628.40 1,628.40 1,628.40 0.0M
2023-02-08 1,598.70 1,638.30 1,598.70 1,623.40 0.0M
2023-02-07 1,618.50 1,618.50 1,588.80 1,618.50 0.0M
2023-02-06 1,618.50 1,618.50 1,618.50 1,618.50 0.1M
2023-02-03 1,618.50 1,618.50 1,618.50 1,618.50 0.1M
2023-02-02 1,623.40 1,623.40 1,618.50 1,618.50 3.0M
2023-02-01 1,623.40 1,638.30 1,623.40 1,633.30 0.1M
2023-01-31 1,623.40 1,623.40 1,618.50 1,623.40 0.0M
2023-01-30 1,623.40 1,633.30 1,623.40 1,633.30 0.0M
2023-01-27 1,638.30 1,638.30 1,618.50 1,633.30 0.1M
2023-01-26 1,633.30 1,648.20 1,633.30 1,648.20 0.1M
2023-01-25 1,648.20 1,648.20 1,648.20 1,648.20 0.0M
2023-01-24 1,658.10 1,658.10 1,623.40 1,643.20 0.0M
2023-01-20 1,633.30 1,633.30 1,618.50 1,633.30 0.0M
2023-01-19 1,638.30 1,638.30 1,633.30 1,633.30 0.1M
2023-01-18 1,628.40 1,648.20 1,628.40 1,648.20 0.1M
2023-01-17 1,633.30 1,653.10 1,633.30 1,653.10 0.1M
2023-01-16 1,648.20 1,648.20 1,613.50 1,643.20 0.1M
2023-01-13 1,623.40 1,648.20 1,623.40 1,648.20 0.0M
2023-01-12 1,638.30 1,638.30 1,638.30 1,638.30 0.0M
2023-01-11 1,598.70 1,638.30 1,593.70 1,638.30 0.0M
2023-01-10 1,608.60 1,643.20 1,593.70 1,643.20 0.0M
2023-01-09 1,653.10 1,653.10 1,613.50 1,613.50 0.1M
2023-01-06 1,608.60 1,663.00 1,608.60 1,628.40 0.0M
2023-01-05 1,618.50 1,643.20 1,618.50 1,643.20 0.0M
2023-01-04 1,628.40 1,643.20 1,628.40 1,643.20 0.0M
2023-01-03 1,643.20 1,643.20 1,643.20 1,643.20 0.1M
2023-01-02 1,638.30 1,643.20 1,638.30 1,643.20 0.1M