Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 456.00 | 458.00 | 454.00 | 458.00 | 388.79 | 437,600 |
| 2023-08-03 | 452.00 | 460.00 | 450.00 | 456.00 | 387.09 | 1,287,000 |
| 2023-08-02 | 454.00 | 460.00 | 448.00 | 454.00 | 385.39 | 1,697,400 |
| 2023-08-01 | 466.00 | 466.00 | 452.00 | 452.00 | 383.70 | 2,248,900 |
| 2023-07-31 | 462.00 | 472.00 | 460.00 | 462.00 | 392.18 | 1,369,200 |
| 2023-07-28 | 464.00 | 468.00 | 462.00 | 462.00 | 392.18 | 1,558,600 |
| 2023-07-27 | 470.00 | 474.00 | 464.00 | 464.00 | 393.88 | 2,099,100 |
| 2023-07-26 | 466.00 | 470.00 | 464.00 | 468.00 | 397.28 | 1,265,900 |
| 2023-07-25 | 474.00 | 476.00 | 462.00 | 466.00 | 395.58 | 2,125,300 |
| 2023-07-24 | 470.00 | 476.00 | 468.00 | 472.00 | 400.67 | 707,700 |
| 2023-07-21 | 470.00 | 474.00 | 468.00 | 470.00 | 398.98 | 775,600 |
| 2023-07-20 | 474.00 | 474.00 | 468.00 | 472.00 | 400.67 | 1,923,700 |
| 2023-07-18 | 480.00 | 484.00 | 468.00 | 470.00 | 398.98 | 3,001,100 |
| 2023-07-17 | 486.00 | 486.00 | 476.00 | 482.00 | 409.16 | 1,292,700 |
| 2023-07-14 | 480.00 | 490.00 | 480.00 | 486.00 | 412.56 | 394,400 |
| 2023-07-13 | 482.00 | 490.00 | 478.00 | 480.00 | 407.46 | 2,006,200 |
| 2023-07-12 | 480.00 | 484.00 | 476.00 | 484.00 | 410.86 | 994,200 |
| 2023-07-11 | 484.00 | 486.00 | 472.00 | 480.00 | 407.46 | 2,066,600 |
| 2023-07-10 | 466.00 | 492.00 | 466.00 | 484.00 | 410.86 | 4,892,100 |
| 2023-07-07 | 440.00 | 482.00 | 440.00 | 466.00 | 395.58 | 6,336,700 |
| 2023-07-06 | 444.00 | 444.00 | 438.00 | 440.00 | 373.51 | 1,740,200 |
| 2023-07-05 | 444.00 | 450.00 | 442.00 | 442.00 | 375.21 | 2,877,700 |
| 2023-07-04 | 442.00 | 448.00 | 436.00 | 444.00 | 376.90 | 1,857,000 |
| 2023-07-03 | 430.00 | 442.00 | 430.00 | 440.00 | 373.51 | 1,410,600 |
| 2023-06-27 | 428.00 | 436.00 | 428.00 | 428.00 | 363.32 | 922,400 |
| 2023-06-26 | 430.00 | 432.00 | 426.00 | 428.00 | 363.32 | 900,800 |
| 2023-06-23 | 428.00 | 432.00 | 424.00 | 430.00 | 365.02 | 595,600 |
| 2023-06-22 | 428.00 | 432.00 | 424.00 | 428.00 | 363.32 | 755,100 |
| 2023-06-21 | 428.00 | 430.00 | 424.00 | 428.00 | 363.32 | 1,117,400 |
| 2023-06-20 | 430.00 | 430.00 | 426.00 | 428.00 | 363.32 | 491,700 |
| 2023-06-19 | 428.00 | 436.00 | 426.00 | 430.00 | 365.02 | 1,063,900 |
| 2023-06-16 | 440.00 | 440.00 | 428.00 | 428.00 | 363.32 | 563,300 |
| 2023-06-15 | 426.00 | 442.00 | 422.00 | 440.00 | 373.51 | 1,138,500 |
| 2023-06-14 | 436.00 | 436.00 | 420.00 | 428.00 | 363.32 | 3,488,800 |
| 2023-06-13 | 434.00 | 438.00 | 432.00 | 436.00 | 370.11 | 1,130,600 |
| 2023-06-12 | 436.00 | 440.00 | 428.00 | 434.00 | 368.42 | 1,733,800 |
| 2023-06-09 | 438.00 | 438.00 | 428.00 | 436.00 | 370.11 | 1,229,100 |
| 2023-06-08 | 438.00 | 438.00 | 424.00 | 432.00 | 366.72 | 2,237,800 |
| 2023-06-07 | 432.00 | 440.00 | 432.00 | 434.00 | 368.42 | 1,022,500 |
| 2023-06-06 | 426.00 | 450.00 | 424.00 | 432.00 | 366.72 | 3,892,300 |
| 2023-06-05 | 428.00 | 434.00 | 424.00 | 424.00 | 359.93 | 931,100 |
| 2023-05-31 | 438.00 | 438.00 | 424.00 | 428.00 | 363.32 | 1,282,800 |
| 2023-05-30 | 444.00 | 448.00 | 438.00 | 438.00 | 371.81 | 1,144,700 |
| 2023-05-29 | 452.00 | 458.00 | 444.00 | 444.00 | 376.90 | 2,767,400 |
| 2023-05-26 | 430.00 | 450.00 | 430.00 | 450.00 | 382.00 | 4,746,500 |
| 2023-05-25 | 422.00 | 428.00 | 420.00 | 428.00 | 363.32 | 1,462,600 |
| 2023-05-24 | 420.00 | 424.00 | 420.00 | 422.00 | 358.23 | 1,003,800 |
| 2023-05-23 | 422.00 | 426.00 | 416.00 | 420.00 | 356.53 | 1,570,000 |
| 2023-05-22 | 416.00 | 424.00 | 412.00 | 420.00 | 356.53 | 3,638,300 |
| 2023-05-19 | 408.00 | 414.00 | 408.00 | 414.00 | 351.44 | 1,546,300 |
| 2023-05-17 | 410.00 | 412.00 | 408.00 | 408.00 | 346.34 | 743,200 |
| 2023-05-16 | 422.00 | 424.00 | 408.00 | 408.00 | 346.34 | 1,793,500 |
| 2023-05-15 | 416.00 | 434.00 | 416.00 | 420.00 | 356.53 | 3,785,700 |
| 2023-05-12 | 414.00 | 416.00 | 412.00 | 416.00 | 353.14 | 414,400 |
| 2023-05-11 | 414.00 | 416.00 | 412.00 | 414.00 | 351.44 | 313,900 |
| 2023-05-10 | 412.00 | 420.00 | 412.00 | 416.00 | 353.14 | 533,900 |
| 2023-05-09 | 412.00 | 412.00 | 404.00 | 410.00 | 348.04 | 218,600 |
| 2023-05-08 | 408.00 | 412.00 | 402.00 | 412.00 | 349.74 | 470,100 |
| 2023-05-05 | 416.00 | 416.00 | 404.00 | 404.00 | 342.95 | 1,377,100 |
| 2023-05-04 | 418.00 | 418.00 | 412.00 | 416.00 | 353.14 | 234,200 |
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.