Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 860.00 | 885.00 | 840.00 | 880.00 | 747.02 | 8,700,600 |
| 2024-08-07 | 825.00 | 875.00 | 825.00 | 860.00 | 730.04 | 10,542,800 |
| 2024-08-06 | 815.00 | 840.00 | 795.00 | 825.00 | 700.33 | 10,024,100 |
| 2024-08-05 | 875.00 | 875.00 | 790.00 | 805.00 | 683.35 | 14,062,800 |
| 2024-08-02 | 885.00 | 895.00 | 860.00 | 870.00 | 738.53 | 5,750,100 |
| 2024-08-01 | 900.00 | 920.00 | 855.00 | 885.00 | 751.26 | 18,365,100 |
| 2024-07-31 | 790.00 | 905.00 | 790.00 | 890.00 | 755.51 | 21,241,500 |
| 2024-07-30 | 850.00 | 850.00 | 780.00 | 810.00 | 687.60 | 17,948,700 |
| 2024-07-29 | 865.00 | 875.00 | 825.00 | 850.00 | 721.55 | 6,048,100 |
| 2024-07-26 | 870.00 | 900.00 | 850.00 | 865.00 | 734.28 | 10,706,700 |
| 2024-07-25 | 815.00 | 880.00 | 815.00 | 870.00 | 738.53 | 21,070,000 |
| 2024-07-24 | 825.00 | 825.00 | 810.00 | 815.00 | 691.84 | 2,392,500 |
| 2024-07-23 | 815.00 | 830.00 | 810.00 | 820.00 | 696.08 | 4,244,500 |
| 2024-07-22 | 820.00 | 830.00 | 805.00 | 815.00 | 691.84 | 4,194,700 |
| 2024-07-19 | 815.00 | 835.00 | 800.00 | 825.00 | 700.33 | 7,855,700 |
| 2024-07-18 | 815.00 | 830.00 | 805.00 | 815.00 | 691.84 | 4,038,500 |
| 2024-07-17 | 800.00 | 820.00 | 755.00 | 815.00 | 691.84 | 13,968,200 |
| 2024-07-16 | 790.00 | 810.00 | 785.00 | 800.00 | 679.11 | 7,376,600 |
| 2024-07-15 | 755.00 | 790.00 | 750.00 | 790.00 | 670.62 | 12,822,800 |
| 2024-07-12 | 755.00 | 760.00 | 740.00 | 755.00 | 640.91 | 1,488,300 |
| 2024-07-11 | 730.00 | 755.00 | 730.00 | 755.00 | 640.91 | 8,260,500 |
| 2024-07-10 | 730.00 | 735.00 | 725.00 | 730.00 | 619.69 | 2,959,000 |
| 2024-07-09 | 710.00 | 730.00 | 710.00 | 730.00 | 619.69 | 7,470,600 |
| 2024-07-08 | 705.00 | 715.00 | 705.00 | 710.00 | 602.71 | 3,535,500 |
| 2024-07-05 | 710.00 | 720.00 | 680.00 | 700.00 | 594.22 | 5,593,100 |
| 2024-07-04 | 670.00 | 715.00 | 665.00 | 710.00 | 602.71 | 13,271,200 |
| 2024-07-03 | 670.00 | 680.00 | 660.00 | 670.00 | 568.75 | 2,062,800 |
| 2024-07-02 | 670.00 | 680.00 | 665.00 | 670.00 | 568.75 | 1,326,100 |
| 2024-07-01 | 665.00 | 680.00 | 660.00 | 670.00 | 568.75 | 1,973,900 |
| 2024-06-28 | 680.00 | 680.00 | 660.00 | 665.00 | 564.51 | 2,847,800 |
| 2024-06-27 | 655.00 | 685.00 | 655.00 | 675.00 | 573.00 | 4,234,600 |
| 2024-06-26 | 635.00 | 660.00 | 635.00 | 650.00 | 551.77 | 3,866,800 |
| 2024-06-25 | 650.00 | 650.00 | 635.00 | 635.00 | 539.04 | 2,118,700 |
| 2024-06-24 | 625.00 | 655.00 | 615.00 | 650.00 | 551.77 | 6,370,200 |
| 2024-06-21 | 635.00 | 645.00 | 625.00 | 625.00 | 530.55 | 2,737,400 |
| 2024-06-20 | 610.00 | 640.00 | 595.00 | 630.00 | 534.80 | 2,078,600 |
| 2024-06-19 | 585.00 | 620.00 | 580.00 | 610.00 | 517.82 | 1,772,400 |
| 2024-06-14 | 615.00 | 615.00 | 575.00 | 585.00 | 496.60 | 5,717,800 |
| 2024-06-13 | 610.00 | 625.00 | 605.00 | 615.00 | 522.06 | 1,058,800 |
| 2024-06-12 | 625.00 | 630.00 | 605.00 | 605.00 | 513.57 | 1,418,600 |
| 2024-06-11 | 625.00 | 645.00 | 605.00 | 625.00 | 530.55 | 1,988,400 |
| 2024-06-10 | 640.00 | 660.00 | 625.00 | 630.00 | 534.80 | 1,949,100 |
| 2024-06-07 | 635.00 | 650.00 | 625.00 | 640.00 | 543.29 | 999,000 |
| 2024-06-06 | 650.00 | 660.00 | 630.00 | 635.00 | 539.04 | 2,019,700 |
| 2024-06-05 | 645.00 | 650.00 | 630.00 | 650.00 | 551.77 | 1,265,300 |
| 2024-06-04 | 645.00 | 660.00 | 640.00 | 645.00 | 547.53 | 1,284,100 |
| 2024-06-03 | 635.00 | 660.00 | 620.00 | 645.00 | 547.53 | 2,168,900 |
| 2024-05-31 | 655.00 | 670.00 | 635.00 | 640.00 | 543.29 | 2,672,600 |
| 2024-05-30 | 660.00 | 660.00 | 610.00 | 655.00 | 556.02 | 4,018,900 |
| 2024-05-29 | 670.00 | 675.00 | 645.00 | 660.00 | 560.26 | 3,285,800 |
| 2024-05-28 | 670.00 | 690.00 | 655.00 | 670.00 | 568.75 | 3,837,100 |
| 2024-05-27 | 650.00 | 695.00 | 645.00 | 670.00 | 568.75 | 11,070,700 |
| 2024-05-22 | 600.00 | 660.00 | 600.00 | 650.00 | 551.77 | 10,405,800 |
| 2024-05-21 | 625.00 | 635.00 | 600.00 | 600.00 | 509.33 | 2,700,800 |
| 2024-05-20 | 625.00 | 630.00 | 595.00 | 625.00 | 530.55 | 6,881,800 |
| 2024-05-17 | 625.00 | 630.00 | 615.00 | 625.00 | 530.55 | 2,332,400 |
| 2024-05-16 | 615.00 | 635.00 | 610.00 | 625.00 | 530.55 | 4,062,400 |
| 2024-05-15 | 595.00 | 625.00 | 590.00 | 610.00 | 517.82 | 7,914,500 |
| 2024-05-14 | 560.00 | 595.00 | 555.00 | 590.00 | 500.84 | 5,316,700 |
| 2024-05-13 | 560.00 | 575.00 | 555.00 | 565.00 | 479.62 | 3,301,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 52.0000 IDR |
| 2025-06-04 | 65.0000 IDR |
| 2019-07-01 | 22.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.