Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 484.00 | 490.00 | 478.00 | 482.00 | 409.16 | 846,100 |
| 2023-01-26 | 478.00 | 492.00 | 476.00 | 482.00 | 409.16 | 3,147,000 |
| 2023-01-25 | 472.00 | 476.00 | 470.00 | 476.00 | 404.07 | 668,700 |
| 2023-01-24 | 472.00 | 474.00 | 470.00 | 472.00 | 400.67 | 472,900 |
| 2023-01-20 | 470.00 | 476.00 | 468.00 | 472.00 | 400.67 | 1,908,900 |
| 2023-01-19 | 470.00 | 472.00 | 468.00 | 470.00 | 398.98 | 229,900 |
| 2023-01-18 | 474.00 | 474.00 | 466.00 | 470.00 | 398.98 | 1,079,100 |
| 2023-01-17 | 476.00 | 476.00 | 468.00 | 470.00 | 398.98 | 2,102,100 |
| 2023-01-16 | 472.00 | 476.00 | 470.00 | 476.00 | 404.07 | 207,900 |
| 2023-01-13 | 476.00 | 478.00 | 470.00 | 474.00 | 402.37 | 211,300 |
| 2023-01-12 | 476.00 | 480.00 | 474.00 | 476.00 | 404.07 | 904,600 |
| 2023-01-11 | 478.00 | 478.00 | 474.00 | 476.00 | 404.07 | 233,000 |
| 2023-01-10 | 480.00 | 480.00 | 476.00 | 480.00 | 407.46 | 282,200 |
| 2023-01-09 | 480.00 | 486.00 | 478.00 | 480.00 | 407.46 | 905,200 |
| 2023-01-06 | 482.00 | 492.00 | 480.00 | 482.00 | 409.16 | 555,400 |
| 2023-01-05 | 488.00 | 488.00 | 478.00 | 480.00 | 407.46 | 326,100 |
| 2023-01-04 | 494.00 | 498.00 | 488.00 | 488.00 | 414.26 | 376,300 |
| 2023-01-03 | 478.00 | 492.00 | 478.00 | 488.00 | 414.26 | 575,900 |
| 2023-01-02 | 492.00 | 492.00 | 466.00 | 478.00 | 405.77 | 1,173,800 |
| 2022-12-30 | 486.00 | 492.00 | 480.00 | 490.00 | 415.95 | 1,046,700 |
| 2022-12-29 | 490.00 | 490.00 | 478.00 | 486.00 | 412.56 | 979,300 |
| 2022-12-28 | 520.00 | 530.00 | 490.00 | 490.00 | 415.95 | 9,529,900 |
| 2022-12-27 | 535.00 | 545.00 | 525.00 | 525.00 | 445.66 | 781,200 |
| 2022-12-26 | 525.00 | 540.00 | 505.00 | 540.00 | 458.40 | 49,000 |
| 2022-12-23 | 540.00 | 550.00 | 530.00 | 540.00 | 458.40 | 326,700 |
| 2022-12-22 | 535.00 | 550.00 | 535.00 | 540.00 | 458.40 | 691,000 |
| 2022-12-21 | 530.00 | 555.00 | 505.00 | 540.00 | 458.40 | 768,600 |
| 2022-12-20 | 540.00 | 540.00 | 535.00 | 535.00 | 454.15 | 172,200 |
| 2022-12-19 | 540.00 | 545.00 | 535.00 | 535.00 | 454.15 | 147,200 |
| 2022-12-16 | 540.00 | 545.00 | 540.00 | 540.00 | 458.40 | 460,800 |
| 2022-12-15 | 545.00 | 545.00 | 535.00 | 540.00 | 458.40 | 485,000 |
| 2022-12-14 | 535.00 | 545.00 | 535.00 | 540.00 | 458.40 | 241,600 |
| 2022-12-13 | 540.00 | 545.00 | 535.00 | 535.00 | 454.15 | 338,500 |
| 2022-12-12 | 530.00 | 550.00 | 530.00 | 535.00 | 454.15 | 357,300 |
| 2022-12-09 | 535.00 | 540.00 | 525.00 | 530.00 | 449.91 | 670,900 |
| 2022-12-08 | 525.00 | 545.00 | 525.00 | 525.00 | 445.66 | 1,264,000 |
| 2022-12-07 | 530.00 | 535.00 | 525.00 | 525.00 | 445.66 | 855,900 |
| 2022-12-06 | 535.00 | 535.00 | 525.00 | 530.00 | 449.91 | 314,900 |
| 2022-12-05 | 540.00 | 540.00 | 530.00 | 535.00 | 454.15 | 759,000 |
| 2022-12-02 | 535.00 | 550.00 | 535.00 | 540.00 | 458.40 | 355,900 |
| 2022-12-01 | 545.00 | 550.00 | 535.00 | 535.00 | 454.15 | 430,200 |
| 2022-11-30 | 545.00 | 550.00 | 540.00 | 545.00 | 462.64 | 292,500 |
| 2022-11-29 | 545.00 | 550.00 | 540.00 | 545.00 | 462.64 | 115,100 |
| 2022-11-28 | 550.00 | 555.00 | 540.00 | 545.00 | 462.64 | 186,400 |
| 2022-11-25 | 550.00 | 555.00 | 535.00 | 550.00 | 466.89 | 487,500 |
| 2022-11-24 | 540.00 | 550.00 | 540.00 | 545.00 | 462.64 | 80,900 |
| 2022-11-23 | 545.00 | 550.00 | 540.00 | 545.00 | 462.64 | 175,200 |
| 2022-11-22 | 545.00 | 550.00 | 545.00 | 545.00 | 462.64 | 122,900 |
| 2022-11-21 | 555.00 | 555.00 | 545.00 | 545.00 | 462.64 | 290,200 |
| 2022-11-18 | 550.00 | 560.00 | 545.00 | 555.00 | 471.13 | 278,700 |
| 2022-11-17 | 550.00 | 555.00 | 545.00 | 555.00 | 471.13 | 134,400 |
| 2022-11-16 | 555.00 | 555.00 | 540.00 | 555.00 | 471.13 | 195,200 |
| 2022-11-15 | 560.00 | 560.00 | 545.00 | 555.00 | 471.13 | 74,700 |
| 2022-11-14 | 555.00 | 560.00 | 540.00 | 550.00 | 466.89 | 425,300 |
| 2022-11-11 | 550.00 | 560.00 | 550.00 | 550.00 | 466.89 | 187,200 |
| 2022-11-10 | 555.00 | 555.00 | 545.00 | 550.00 | 466.89 | 361,000 |
| 2022-11-09 | 555.00 | 565.00 | 555.00 | 560.00 | 475.38 | 167,400 |
| 2022-11-08 | 560.00 | 560.00 | 555.00 | 560.00 | 475.38 | 438,800 |
| 2022-11-07 | 560.00 | 570.00 | 555.00 | 560.00 | 475.38 | 536,500 |
| 2022-11-04 | 550.00 | 560.00 | 540.00 | 560.00 | 475.38 | 325,000 |
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.