Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 498.00 | 498.00 | 490.00 | 492.00 | 417.65 | 158,600 |
| 2024-01-25 | 505.00 | 510.00 | 490.00 | 498.00 | 422.74 | 933,800 |
| 2024-01-24 | 500.00 | 505.00 | 496.00 | 505.00 | 428.69 | 191,800 |
| 2024-01-23 | 510.00 | 515.00 | 498.00 | 500.00 | 424.44 | 960,500 |
| 2024-01-22 | 505.00 | 530.00 | 496.00 | 510.00 | 432.93 | 1,781,200 |
| 2024-01-19 | 498.00 | 515.00 | 492.00 | 510.00 | 432.93 | 2,647,800 |
| 2024-01-18 | 476.00 | 515.00 | 474.00 | 494.00 | 419.35 | 5,668,200 |
| 2024-01-17 | 478.00 | 482.00 | 470.00 | 476.00 | 404.07 | 857,100 |
| 2024-01-16 | 478.00 | 484.00 | 476.00 | 480.00 | 407.46 | 1,110,900 |
| 2024-01-15 | 474.00 | 480.00 | 470.00 | 476.00 | 404.07 | 977,000 |
| 2024-01-12 | 478.00 | 480.00 | 472.00 | 474.00 | 402.37 | 1,631,800 |
| 2024-01-11 | 480.00 | 482.00 | 476.00 | 480.00 | 407.46 | 1,882,000 |
| 2024-01-10 | 476.00 | 488.00 | 476.00 | 478.00 | 405.77 | 901,100 |
| 2024-01-09 | 484.00 | 488.00 | 470.00 | 476.00 | 404.07 | 3,998,500 |
| 2024-01-08 | 510.00 | 510.00 | 482.00 | 484.00 | 410.86 | 11,102,400 |
| 2024-01-05 | 520.00 | 525.00 | 510.00 | 515.00 | 437.18 | 1,403,600 |
| 2024-01-04 | 515.00 | 525.00 | 515.00 | 520.00 | 441.42 | 413,600 |
| 2024-01-03 | 515.00 | 530.00 | 515.00 | 515.00 | 437.18 | 903,000 |
| 2024-01-02 | 515.00 | 520.00 | 510.00 | 515.00 | 437.18 | 1,338,500 |
| 2023-12-29 | 540.00 | 540.00 | 500.00 | 515.00 | 437.18 | 3,958,900 |
| 2023-12-28 | 530.00 | 535.00 | 525.00 | 530.00 | 449.91 | 2,050,000 |
| 2023-12-27 | 540.00 | 545.00 | 530.00 | 535.00 | 454.15 | 427,100 |
| 2023-12-22 | 540.00 | 545.00 | 530.00 | 540.00 | 458.40 | 1,327,300 |
| 2023-12-21 | 535.00 | 540.00 | 530.00 | 540.00 | 458.40 | 748,300 |
| 2023-12-20 | 545.00 | 550.00 | 530.00 | 530.00 | 449.91 | 1,045,000 |
| 2023-12-19 | 530.00 | 545.00 | 525.00 | 540.00 | 458.40 | 2,262,300 |
| 2023-12-18 | 535.00 | 560.00 | 525.00 | 530.00 | 449.91 | 3,549,600 |
| 2023-12-15 | 530.00 | 540.00 | 530.00 | 535.00 | 454.15 | 1,777,700 |
| 2023-12-14 | 530.00 | 535.00 | 525.00 | 530.00 | 449.91 | 991,800 |
| 2023-12-13 | 535.00 | 535.00 | 520.00 | 525.00 | 445.66 | 1,518,800 |
| 2023-12-12 | 530.00 | 540.00 | 520.00 | 535.00 | 454.15 | 1,699,900 |
| 2023-12-11 | 540.00 | 540.00 | 515.00 | 525.00 | 445.66 | 1,947,600 |
| 2023-12-08 | 525.00 | 540.00 | 515.00 | 525.00 | 445.66 | 1,400,900 |
| 2023-12-07 | 530.00 | 540.00 | 520.00 | 525.00 | 445.66 | 1,511,200 |
| 2023-12-06 | 530.00 | 545.00 | 525.00 | 530.00 | 449.91 | 3,448,800 |
| 2023-12-05 | 525.00 | 545.00 | 525.00 | 530.00 | 449.91 | 4,055,300 |
| 2023-12-04 | 520.00 | 530.00 | 510.00 | 525.00 | 445.66 | 3,525,900 |
| 2023-12-01 | 520.00 | 525.00 | 510.00 | 520.00 | 441.42 | 822,200 |
| 2023-11-30 | 530.00 | 535.00 | 515.00 | 515.00 | 437.18 | 1,211,900 |
| 2023-11-29 | 540.00 | 540.00 | 515.00 | 530.00 | 449.91 | 1,855,400 |
| 2023-11-28 | 535.00 | 550.00 | 535.00 | 540.00 | 458.40 | 873,100 |
| 2023-11-27 | 535.00 | 550.00 | 535.00 | 535.00 | 454.15 | 1,020,900 |
| 2023-11-24 | 540.00 | 550.00 | 530.00 | 535.00 | 454.15 | 787,800 |
| 2023-11-23 | 535.00 | 555.00 | 535.00 | 540.00 | 458.40 | 2,788,900 |
| 2023-11-22 | 510.00 | 540.00 | 510.00 | 525.00 | 445.66 | 1,603,800 |
| 2023-11-21 | 520.00 | 520.00 | 510.00 | 510.00 | 432.93 | 1,006,400 |
| 2023-11-20 | 520.00 | 530.00 | 515.00 | 515.00 | 437.18 | 1,020,000 |
| 2023-11-17 | 520.00 | 530.00 | 500.00 | 525.00 | 445.66 | 871,300 |
| 2023-11-16 | 515.00 | 525.00 | 510.00 | 510.00 | 432.93 | 619,900 |
| 2023-11-15 | 520.00 | 530.00 | 500.00 | 525.00 | 445.66 | 2,217,900 |
| 2023-11-14 | 555.00 | 555.00 | 500.00 | 520.00 | 441.42 | 4,451,100 |
| 2023-11-13 | 545.00 | 575.00 | 530.00 | 550.00 | 466.89 | 1,966,100 |
| 2023-11-10 | 535.00 | 555.00 | 525.00 | 545.00 | 462.64 | 2,111,400 |
| 2023-11-09 | 545.00 | 565.00 | 530.00 | 545.00 | 462.64 | 5,120,300 |
| 2023-11-08 | 530.00 | 550.00 | 530.00 | 545.00 | 462.64 | 2,886,500 |
| 2023-11-07 | 530.00 | 550.00 | 515.00 | 530.00 | 449.91 | 4,426,300 |
| 2023-11-06 | 492.00 | 565.00 | 486.00 | 530.00 | 449.91 | 15,927,200 |
| 2023-11-03 | 480.00 | 490.00 | 478.00 | 488.00 | 414.26 | 2,129,500 |
| 2023-11-02 | 482.00 | 486.00 | 472.00 | 480.00 | 407.46 | 3,144,300 |
| 2023-11-01 | 466.00 | 545.00 | 466.00 | 468.00 | 397.28 | 16,354,500 |
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.