Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 550.00 | 575.00 | 550.00 | 560.00 | 475.38 | 3,953,100 |
| 2024-05-07 | 545.00 | 560.00 | 545.00 | 545.00 | 462.64 | 2,874,000 |
| 2024-05-06 | 540.00 | 565.00 | 540.00 | 545.00 | 462.64 | 5,661,300 |
| 2024-05-03 | 525.00 | 545.00 | 520.00 | 535.00 | 454.15 | 1,863,800 |
| 2024-05-02 | 550.00 | 560.00 | 515.00 | 525.00 | 445.66 | 2,326,300 |
| 2024-04-30 | 505.00 | 560.00 | 500.00 | 535.00 | 454.15 | 5,286,000 |
| 2024-04-29 | 496.00 | 510.00 | 494.00 | 505.00 | 428.69 | 492,600 |
| 2024-04-26 | 515.00 | 515.00 | 496.00 | 496.00 | 421.05 | 417,900 |
| 2024-04-25 | 496.00 | 530.00 | 490.00 | 515.00 | 437.18 | 734,500 |
| 2024-04-24 | 498.00 | 500.00 | 494.00 | 496.00 | 421.05 | 217,800 |
| 2024-04-23 | 496.00 | 505.00 | 492.00 | 500.00 | 424.44 | 358,100 |
| 2024-04-22 | 500.00 | 500.00 | 490.00 | 492.00 | 417.65 | 521,300 |
| 2024-04-19 | 510.00 | 510.00 | 490.00 | 498.00 | 422.74 | 2,162,500 |
| 2024-04-18 | 515.00 | 515.00 | 505.00 | 510.00 | 432.93 | 1,004,400 |
| 2024-04-17 | 505.00 | 525.00 | 505.00 | 515.00 | 437.18 | 2,487,200 |
| 2024-04-16 | 525.00 | 525.00 | 500.00 | 505.00 | 428.69 | 3,254,600 |
| 2024-04-05 | 535.00 | 545.00 | 525.00 | 525.00 | 445.66 | 1,520,500 |
| 2024-04-04 | 510.00 | 560.00 | 505.00 | 525.00 | 445.66 | 3,654,900 |
| 2024-04-03 | 515.00 | 520.00 | 505.00 | 510.00 | 432.93 | 426,500 |
| 2024-04-02 | 515.00 | 525.00 | 500.00 | 515.00 | 437.18 | 456,900 |
| 2024-04-01 | 510.00 | 520.00 | 488.00 | 515.00 | 437.18 | 3,625,600 |
| 2024-03-28 | 505.00 | 510.00 | 498.00 | 505.00 | 428.69 | 704,700 |
| 2024-03-27 | 505.00 | 515.00 | 500.00 | 510.00 | 432.93 | 901,300 |
| 2024-03-26 | 525.00 | 525.00 | 505.00 | 505.00 | 428.69 | 1,237,200 |
| 2024-03-25 | 535.00 | 535.00 | 515.00 | 520.00 | 441.42 | 991,600 |
| 2024-03-22 | 530.00 | 540.00 | 515.00 | 525.00 | 445.66 | 759,200 |
| 2024-03-21 | 540.00 | 550.00 | 525.00 | 535.00 | 454.15 | 1,528,200 |
| 2024-03-20 | 550.00 | 555.00 | 530.00 | 540.00 | 458.40 | 945,300 |
| 2024-03-19 | 535.00 | 550.00 | 530.00 | 550.00 | 466.89 | 1,062,100 |
| 2024-03-18 | 555.00 | 560.00 | 535.00 | 535.00 | 454.15 | 687,600 |
| 2024-03-15 | 540.00 | 555.00 | 530.00 | 550.00 | 466.89 | 2,742,700 |
| 2024-03-14 | 530.00 | 550.00 | 530.00 | 540.00 | 458.40 | 3,104,100 |
| 2024-03-13 | 525.00 | 535.00 | 520.00 | 530.00 | 449.91 | 1,492,300 |
| 2024-03-08 | 525.00 | 540.00 | 510.00 | 530.00 | 449.91 | 3,501,700 |
| 2024-03-07 | 505.00 | 530.00 | 505.00 | 520.00 | 441.42 | 3,595,200 |
| 2024-03-06 | 505.00 | 520.00 | 500.00 | 505.00 | 428.69 | 599,700 |
| 2024-03-05 | 525.00 | 525.00 | 500.00 | 505.00 | 428.69 | 1,705,500 |
| 2024-03-04 | 515.00 | 525.00 | 510.00 | 520.00 | 441.42 | 3,149,600 |
| 2024-03-01 | 500.00 | 540.00 | 496.00 | 510.00 | 432.93 | 3,933,000 |
| 2024-02-29 | 500.00 | 505.00 | 494.00 | 500.00 | 424.44 | 1,423,600 |
| 2024-02-28 | 505.00 | 505.00 | 498.00 | 500.00 | 424.44 | 1,556,700 |
| 2024-02-27 | 505.00 | 510.00 | 496.00 | 500.00 | 424.44 | 3,329,000 |
| 2024-02-26 | 490.00 | 505.00 | 488.00 | 496.00 | 421.05 | 4,023,100 |
| 2024-02-23 | 486.00 | 490.00 | 484.00 | 488.00 | 414.26 | 478,600 |
| 2024-02-22 | 488.00 | 488.00 | 482.00 | 486.00 | 412.56 | 3,377,500 |
| 2024-02-21 | 492.00 | 492.00 | 480.00 | 484.00 | 410.86 | 486,000 |
| 2024-02-20 | 486.00 | 494.00 | 486.00 | 490.00 | 415.95 | 794,700 |
| 2024-02-19 | 492.00 | 494.00 | 486.00 | 490.00 | 415.95 | 377,200 |
| 2024-02-16 | 488.00 | 494.00 | 484.00 | 494.00 | 419.35 | 345,200 |
| 2024-02-15 | 488.00 | 498.00 | 484.00 | 492.00 | 417.65 | 826,400 |
| 2024-02-13 | 488.00 | 490.00 | 480.00 | 488.00 | 414.26 | 578,000 |
| 2024-02-12 | 490.00 | 490.00 | 480.00 | 488.00 | 414.26 | 282,900 |
| 2024-02-07 | 492.00 | 492.00 | 484.00 | 490.00 | 415.95 | 444,900 |
| 2024-02-06 | 494.00 | 494.00 | 482.00 | 492.00 | 417.65 | 932,000 |
| 2024-02-05 | 488.00 | 496.00 | 486.00 | 492.00 | 417.65 | 853,700 |
| 2024-02-02 | 480.00 | 490.00 | 476.00 | 486.00 | 412.56 | 380,100 |
| 2024-02-01 | 496.00 | 496.00 | 476.00 | 480.00 | 407.46 | 6,490,400 |
| 2024-01-31 | 496.00 | 496.00 | 494.00 | 496.00 | 421.05 | 318,400 |
| 2024-01-30 | 496.00 | 498.00 | 492.00 | 494.00 | 419.35 | 228,900 |
| 2024-01-29 | 492.00 | 498.00 | 488.00 | 494.00 | 419.35 | 804,100 |
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.