Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Multifiling Mitra Indonesia (MFMI)

Jakarta

Add to/Remove from Watchlist Add to Watchlist

815 -30 -3.55%

04:02:42 - Closed. Currency in IDR ( Disclaimer )

Type: Equity

Market: Indonesia

ISIN: ID1000117906

Volume: 36,300
Bid/Ask: 795 / 845
Day's Range: 790 - 845

Overview
Profile
Historical Data
Index Component

MFMI Historical Data

Get free historical data for MFMI. You'll find the closing price, open, high, low, change and %change of the Multifiling Mitra Indonesia Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 24, 2022	815	845	845	790	36.30K	-3.55%
May 23, 2022	845	735	845	735	8.70K	14.97%
May 20, 2022	735	745	745	700	16.70K	5.00%
May 19, 2022	700	670	710	635	18.60K	5.26%
May 18, 2022	665	680	750	655	40.60K	-2.21%
May 17, 2022	680	780	780	680	76.20K	-6.85%
May 13, 2022	730	780	800	730	112.60K	-6.41%
May 12, 2022	780	900	900	780	11.30K	-6.59%
May 11, 2022	835	865	920	830	18.60K	-3.47%
May 10, 2022	865	870	870	840	5.50K	-0.57%
May 09, 2022	870	880	880	850	22.50K	-2.25%
Apr 28, 2022	890	860	890	860	2.30K	-0.56%
Apr 27, 2022	895	895	895	860	3.90K	0.00%
Apr 26, 2022	895	890	905	890	4.90K	0.56%
Apr 25, 2022	890	890	890	890	0.70K	9.20%
May 24, 2022	815	845	845	790	36.30K	-3.55%
May 23, 2022	845	735	845	735	8.70K	14.97%
May 20, 2022	735	745	745	700	16.70K	5.00%
May 19, 2022	700	670	710	635	18.60K	5.26%
May 18, 2022	665	680	750	655	40.60K	-2.21%
May 17, 2022	680	780	780	680	76.20K	-6.85%
May 13, 2022	730	780	800	730	112.60K	-6.41%
May 12, 2022	780	900	900	780	11.30K	-6.59%
May 11, 2022	835	865	920	830	18.60K	-3.47%
May 10, 2022	865	870	870	840	5.50K	-0.57%
May 09, 2022	870	880	880	850	22.50K	-2.25%
Apr 28, 2022	890	860	890	860	2.30K	-0.56%
Apr 27, 2022	895	895	895	860	3.90K	0.00%
Apr 26, 2022	895	890	905	890	4.90K	0.56%
Apr 25, 2022	890	890	890	890	0.70K	0.00%

Highest: 920

Lowest: 635

Difference: 285

Average: 806

Change %: -8

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

MFMI Comments

Write your thoughts about Multifiling Mitra Indonesia

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	31,461.1	-419.1	-1.31%
US 500	3,885.9	-87.8	-2.21%
Dow Jones	31,454.61	-425.63	-1.34%
S&P 500	3,886.62	-87.13	-2.19%
Nasdaq	11,141.58	-393.69	-3.41%
S&P 500 VIX	30.52	+2.04	+7.16%
Dollar Index	101.735	-0.362	-0.35%

Crude Oil WTI	110.39	+0.10	+0.09%
Brent Oil	110.97	+0.19	+0.17%
Natural Gas	8.784	-0.043	-0.49%
Gold	1,862.71	+14.91	+0.81%
Silver	22.010	+0.287	+1.32%
Copper	4.2927	-0.0528	-1.22%
US Soybeans	1,682.62	-3.38	-0.20%

SPDR S&P 500	388.41	-8.51	-2.14%
iShares Russell 2000	173.45	-4.76	-2.67%
Invesco QQQ Trust	283.67	-9.81	-3.34%
Direxion Daily Junior Gold Miners Bull 2X Shares	53.67	+1.36	+2.60%
iShares Silver	20.33	+0.23	+1.15%
ProShares Ultra VIX Short-Term Futures	16.62	+0.88	+5.62%
ProShares UltraPro QQQ	25.83	-2.86	-9.97%

Apple	138.25	-4.86	-3.40%
Alphabet A	2,053.80	-175.96	-7.89%
Tesla	637.57	-37.33	-5.53%
Amazon.com	2,044.28	-106.86	-4.97%
Netflix	178.53	-8.91	-4.75%
Meta Platforms	177.38	-18.85	-9.61%
Bank of America	35.13	-0.74	-2.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MFMI	815	-30	-3.55%

Market Movers

Name	Last	Chg. %	Vol.
AMD	91.57	-3.68%	31.57M
AAPL	138.17	-3.45%	28.68M
FB	178.21	-9.18%	19.29M
TSLA	638.70	-5.36%	8.87M
AMZN	2,045.00	-4.93%	1.92M
GOOGL	2,053.03	-7.93%	1.70M
GOOG	2,058.76	-7.82%	1.25M

Name	Last	Chg. %	Vol.
NEM	68.77	+1.99%	1.21M
BBY	73.87	+1.76%	6.80M
ORLY	587.41	+1.43%	132.26K
MCD	240.72	+1.14%	831.44K
PM	103.96	+1.02%	616.30K
NOC	461.30	+0.99%	116.46K
CPB	46.53	+0.81%	276.60K

Name	Last	Chg. %	Vol.
OMC	68.27	-10.01%	929.80K
FB	178.21	-9.18%	19.29M
IPG	28.43	-8.92%	1.51M
PDD	36.92	-8.71%	3.53M
DXCM	297.67	-8.11%	602.12K
DDOG	86.58	-7.83%	1.74M
MELI	715.00	-7.66%	236.49K