Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 446.00 | 446.00 | 440.00 | 444.00 | 376.90 | 875,500 |
| 2023-10-30 | 442.00 | 446.00 | 440.00 | 444.00 | 376.90 | 497,000 |
| 2023-10-27 | 442.00 | 444.00 | 440.00 | 444.00 | 376.90 | 212,900 |
| 2023-10-26 | 444.00 | 444.00 | 438.00 | 440.00 | 373.51 | 680,600 |
| 2023-10-25 | 444.00 | 446.00 | 440.00 | 444.00 | 376.90 | 714,400 |
| 2023-10-24 | 436.00 | 448.00 | 434.00 | 444.00 | 376.90 | 958,300 |
| 2023-10-23 | 454.00 | 454.00 | 436.00 | 436.00 | 370.11 | 1,967,000 |
| 2023-10-20 | 468.00 | 468.00 | 444.00 | 450.00 | 382.00 | 2,674,500 |
| 2023-10-19 | 470.00 | 470.00 | 468.00 | 468.00 | 397.28 | 843,800 |
| 2023-10-18 | 470.00 | 476.00 | 464.00 | 470.00 | 398.98 | 839,800 |
| 2023-10-17 | 468.00 | 474.00 | 468.00 | 474.00 | 402.37 | 380,200 |
| 2023-10-16 | 470.00 | 472.00 | 464.00 | 468.00 | 397.28 | 922,400 |
| 2023-10-13 | 472.00 | 474.00 | 468.00 | 472.00 | 400.67 | 1,040,200 |
| 2023-10-12 | 470.00 | 472.00 | 468.00 | 472.00 | 400.67 | 1,933,400 |
| 2023-10-11 | 472.00 | 474.00 | 470.00 | 472.00 | 400.67 | 363,200 |
| 2023-10-10 | 476.00 | 476.00 | 470.00 | 470.00 | 398.98 | 1,423,500 |
| 2023-10-09 | 482.00 | 482.00 | 468.00 | 472.00 | 400.67 | 3,869,200 |
| 2023-10-06 | 480.00 | 484.00 | 474.00 | 482.00 | 409.16 | 3,024,600 |
| 2023-10-05 | 472.00 | 482.00 | 472.00 | 480.00 | 407.46 | 4,153,200 |
| 2023-10-04 | 480.00 | 480.00 | 468.00 | 472.00 | 400.67 | 1,178,400 |
| 2023-10-03 | 484.00 | 486.00 | 476.00 | 478.00 | 405.77 | 2,846,200 |
| 2023-10-02 | 474.00 | 482.00 | 472.00 | 480.00 | 407.46 | 1,971,000 |
| 2023-09-29 | 476.00 | 482.00 | 470.00 | 472.00 | 400.67 | 1,934,300 |
| 2023-09-27 | 486.00 | 490.00 | 468.00 | 474.00 | 402.37 | 3,839,600 |
| 2023-09-26 | 468.00 | 498.00 | 464.00 | 484.00 | 410.86 | 9,565,700 |
| 2023-09-25 | 472.00 | 472.00 | 464.00 | 468.00 | 397.28 | 1,011,000 |
| 2023-09-22 | 468.00 | 474.00 | 466.00 | 470.00 | 398.98 | 1,396,800 |
| 2023-09-21 | 470.00 | 474.00 | 466.00 | 466.00 | 395.58 | 2,316,400 |
| 2023-09-20 | 472.00 | 478.00 | 468.00 | 470.00 | 398.98 | 1,323,100 |
| 2023-09-19 | 474.00 | 474.00 | 458.00 | 470.00 | 398.98 | 2,241,500 |
| 2023-09-18 | 476.00 | 478.00 | 470.00 | 470.00 | 398.98 | 1,964,400 |
| 2023-09-15 | 466.00 | 488.00 | 466.00 | 474.00 | 402.37 | 4,678,000 |
| 2023-09-14 | 550.00 | 550.00 | 460.00 | 486.00 | 412.56 | 12,127,400 |
| 2023-09-13 | 476.00 | 595.00 | 468.00 | 595.00 | 505.09 | 8,299,200 |
| 2023-09-12 | 476.00 | 484.00 | 474.00 | 476.00 | 404.07 | 2,169,700 |
| 2023-09-11 | 472.00 | 474.00 | 470.00 | 474.00 | 402.37 | 1,237,800 |
| 2023-09-08 | 474.00 | 478.00 | 470.00 | 470.00 | 398.98 | 380,900 |
| 2023-09-07 | 476.00 | 480.00 | 470.00 | 472.00 | 400.67 | 622,300 |
| 2023-09-06 | 472.00 | 476.00 | 468.00 | 474.00 | 402.37 | 1,756,300 |
| 2023-09-05 | 470.00 | 472.00 | 466.00 | 468.00 | 397.28 | 712,300 |
| 2023-09-04 | 472.00 | 472.00 | 462.00 | 470.00 | 398.98 | 1,525,600 |
| 2023-09-01 | 464.00 | 478.00 | 462.00 | 470.00 | 398.98 | 602,800 |
| 2023-08-31 | 470.00 | 474.00 | 464.00 | 466.00 | 395.58 | 246,500 |
| 2023-08-30 | 470.00 | 476.00 | 464.00 | 464.00 | 393.88 | 1,266,400 |
| 2023-08-29 | 472.00 | 474.00 | 466.00 | 470.00 | 398.98 | 723,100 |
| 2023-08-28 | 466.00 | 472.00 | 464.00 | 470.00 | 398.98 | 474,100 |
| 2023-08-25 | 458.00 | 468.00 | 458.00 | 466.00 | 395.58 | 888,400 |
| 2023-08-24 | 468.00 | 468.00 | 458.00 | 458.00 | 388.79 | 881,800 |
| 2023-08-23 | 468.00 | 474.00 | 460.00 | 462.00 | 392.18 | 1,347,300 |
| 2023-08-22 | 466.00 | 482.00 | 460.00 | 468.00 | 397.28 | 807,600 |
| 2023-08-21 | 478.00 | 480.00 | 464.00 | 466.00 | 395.58 | 2,066,100 |
| 2023-08-18 | 476.00 | 486.00 | 474.00 | 478.00 | 405.77 | 780,400 |
| 2023-08-16 | 474.00 | 482.00 | 470.00 | 476.00 | 404.07 | 575,000 |
| 2023-08-15 | 476.00 | 482.00 | 466.00 | 474.00 | 402.37 | 3,060,000 |
| 2023-08-14 | 482.00 | 488.00 | 474.00 | 474.00 | 402.37 | 1,768,100 |
| 2023-08-11 | 486.00 | 488.00 | 480.00 | 482.00 | 409.16 | 1,156,200 |
| 2023-08-10 | 490.00 | 494.00 | 480.00 | 488.00 | 414.26 | 2,202,500 |
| 2023-08-09 | 488.00 | 496.00 | 482.00 | 488.00 | 414.26 | 9,454,000 |
| 2023-08-08 | 454.00 | 486.00 | 454.00 | 484.00 | 410.86 | 8,987,000 |
| 2023-08-07 | 458.00 | 458.00 | 448.00 | 452.00 | 383.70 | 1,064,900 |
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.