Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 418.00 | 420.00 | 412.00 | 418.00 | 354.83 | 357,000 |
| 2023-05-02 | 434.00 | 436.00 | 408.00 | 418.00 | 354.83 | 1,178,800 |
| 2023-04-28 | 434.00 | 446.00 | 434.00 | 438.00 | 371.81 | 362,700 |
| 2023-04-27 | 432.00 | 438.00 | 428.00 | 436.00 | 370.11 | 464,800 |
| 2023-04-26 | 438.00 | 438.00 | 430.00 | 432.00 | 366.72 | 320,400 |
| 2023-04-18 | 440.00 | 442.00 | 432.00 | 436.00 | 370.11 | 514,500 |
| 2023-04-17 | 448.00 | 448.00 | 436.00 | 440.00 | 373.51 | 363,900 |
| 2023-04-14 | 456.00 | 456.00 | 442.00 | 448.00 | 380.30 | 100,700 |
| 2023-04-13 | 458.00 | 464.00 | 450.00 | 450.00 | 382.00 | 79,100 |
| 2023-04-12 | 448.00 | 460.00 | 442.00 | 458.00 | 388.79 | 170,700 |
| 2023-04-11 | 454.00 | 454.00 | 438.00 | 450.00 | 382.00 | 538,100 |
| 2023-04-10 | 464.00 | 474.00 | 448.00 | 454.00 | 385.39 | 288,600 |
| 2023-04-06 | 464.00 | 470.00 | 460.00 | 464.00 | 393.88 | 89,100 |
| 2023-04-05 | 466.00 | 466.00 | 464.00 | 464.00 | 393.88 | 192,900 |
| 2023-04-04 | 464.00 | 470.00 | 458.00 | 466.00 | 395.58 | 274,300 |
| 2023-04-03 | 452.00 | 470.00 | 452.00 | 462.00 | 392.18 | 1,627,800 |
| 2023-03-31 | 444.00 | 450.00 | 442.00 | 446.00 | 378.60 | 56,600 |
| 2023-03-30 | 442.00 | 446.00 | 440.00 | 442.00 | 375.21 | 299,600 |
| 2023-03-29 | 440.00 | 444.00 | 438.00 | 442.00 | 375.21 | 206,700 |
| 2023-03-28 | 434.00 | 438.00 | 434.00 | 438.00 | 371.81 | 166,800 |
| 2023-03-27 | 434.00 | 436.00 | 430.00 | 434.00 | 368.42 | 358,600 |
| 2023-03-24 | 424.00 | 438.00 | 424.00 | 432.00 | 366.72 | 366,000 |
| 2023-03-21 | 430.00 | 434.00 | 414.00 | 424.00 | 359.93 | 2,207,800 |
| 2023-03-20 | 430.00 | 440.00 | 428.00 | 430.00 | 365.02 | 126,800 |
| 2023-03-17 | 426.00 | 432.00 | 426.00 | 430.00 | 365.02 | 258,500 |
| 2023-03-16 | 438.00 | 438.00 | 426.00 | 428.00 | 363.32 | 1,462,000 |
| 2023-03-15 | 448.00 | 448.00 | 438.00 | 438.00 | 371.81 | 490,600 |
| 2023-03-14 | 452.00 | 452.00 | 438.00 | 440.00 | 373.51 | 2,067,500 |
| 2023-03-13 | 458.00 | 458.00 | 454.00 | 454.00 | 385.39 | 273,900 |
| 2023-03-10 | 454.00 | 458.00 | 454.00 | 458.00 | 388.79 | 545,600 |
| 2023-03-09 | 452.00 | 460.00 | 450.00 | 454.00 | 385.39 | 493,400 |
| 2023-03-08 | 474.00 | 474.00 | 452.00 | 456.00 | 387.09 | 2,121,300 |
| 2023-03-07 | 472.00 | 478.00 | 472.00 | 474.00 | 402.37 | 140,000 |
| 2023-03-06 | 480.00 | 482.00 | 474.00 | 474.00 | 402.37 | 578,800 |
| 2023-03-03 | 478.00 | 484.00 | 472.00 | 480.00 | 407.46 | 657,700 |
| 2023-03-02 | 472.00 | 482.00 | 472.00 | 478.00 | 405.77 | 1,157,800 |
| 2023-03-01 | 470.00 | 474.00 | 470.00 | 472.00 | 400.67 | 829,800 |
| 2023-02-28 | 468.00 | 474.00 | 468.00 | 470.00 | 398.98 | 358,600 |
| 2023-02-27 | 472.00 | 474.00 | 468.00 | 468.00 | 397.28 | 983,500 |
| 2023-02-24 | 472.00 | 474.00 | 470.00 | 472.00 | 400.67 | 422,500 |
| 2023-02-23 | 476.00 | 478.00 | 472.00 | 472.00 | 400.67 | 368,000 |
| 2023-02-22 | 476.00 | 478.00 | 474.00 | 474.00 | 402.37 | 376,700 |
| 2023-02-21 | 472.00 | 476.00 | 472.00 | 476.00 | 404.07 | 395,500 |
| 2023-02-20 | 474.00 | 476.00 | 472.00 | 472.00 | 400.67 | 364,800 |
| 2023-02-17 | 478.00 | 478.00 | 470.00 | 474.00 | 402.37 | 1,284,000 |
| 2023-02-16 | 478.00 | 480.00 | 472.00 | 476.00 | 404.07 | 1,019,900 |
| 2023-02-15 | 482.00 | 482.00 | 474.00 | 478.00 | 405.77 | 1,624,100 |
| 2023-02-14 | 484.00 | 486.00 | 482.00 | 482.00 | 409.16 | 596,300 |
| 2023-02-13 | 486.00 | 486.00 | 482.00 | 484.00 | 410.86 | 597,200 |
| 2023-02-10 | 488.00 | 488.00 | 484.00 | 486.00 | 412.56 | 1,488,400 |
| 2023-02-09 | 486.00 | 490.00 | 482.00 | 486.00 | 412.56 | 2,628,000 |
| 2023-02-08 | 482.00 | 484.00 | 480.00 | 484.00 | 410.86 | 420,000 |
| 2023-02-07 | 484.00 | 484.00 | 480.00 | 482.00 | 409.16 | 700,900 |
| 2023-02-06 | 480.00 | 484.00 | 480.00 | 484.00 | 410.86 | 917,800 |
| 2023-02-03 | 482.00 | 482.00 | 478.00 | 480.00 | 407.46 | 1,314,800 |
| 2023-02-02 | 484.00 | 484.00 | 480.00 | 482.00 | 409.16 | 649,100 |
| 2023-02-01 | 482.00 | 484.00 | 480.00 | 482.00 | 409.16 | 104,000 |
| 2023-01-31 | 480.00 | 484.00 | 478.00 | 482.00 | 409.16 | 479,900 |
| 2023-01-30 | 482.00 | 486.00 | 478.00 | 480.00 | 407.46 | 1,026,100 |
| 2023-01-27 | 484.00 | 490.00 | 478.00 | 482.00 | 409.16 | 846,100 |
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.