Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 555.00 | 555.00 | 545.00 | 550.00 | 466.89 | 222,100 |
| 2022-11-02 | 570.00 | 570.00 | 550.00 | 555.00 | 471.13 | 386,100 |
| 2022-11-01 | 540.00 | 565.00 | 535.00 | 560.00 | 475.38 | 1,452,500 |
| 2022-10-31 | 555.00 | 555.00 | 545.00 | 545.00 | 462.64 | 656,200 |
| 2022-10-28 | 555.00 | 565.00 | 550.00 | 555.00 | 471.13 | 534,800 |
| 2022-10-27 | 560.00 | 565.00 | 555.00 | 555.00 | 471.13 | 295,500 |
| 2022-10-26 | 560.00 | 560.00 | 550.00 | 560.00 | 475.38 | 255,300 |
| 2022-10-25 | 550.00 | 570.00 | 550.00 | 560.00 | 475.38 | 424,900 |
| 2022-10-24 | 530.00 | 570.00 | 530.00 | 550.00 | 466.89 | 1,549,300 |
| 2022-10-21 | 530.00 | 535.00 | 525.00 | 530.00 | 449.91 | 894,600 |
| 2022-10-20 | 530.00 | 535.00 | 520.00 | 530.00 | 449.91 | 865,600 |
| 2022-10-19 | 530.00 | 530.00 | 520.00 | 530.00 | 449.91 | 290,900 |
| 2022-10-18 | 530.00 | 535.00 | 515.00 | 530.00 | 449.91 | 652,200 |
| 2022-10-17 | 535.00 | 535.00 | 515.00 | 530.00 | 449.91 | 1,385,600 |
| 2022-10-14 | 555.00 | 560.00 | 530.00 | 535.00 | 454.15 | 2,161,800 |
| 2022-10-13 | 575.00 | 575.00 | 555.00 | 560.00 | 475.38 | 1,151,700 |
| 2022-10-12 | 595.00 | 595.00 | 565.00 | 575.00 | 488.11 | 2,897,600 |
| 2022-10-11 | 600.00 | 600.00 | 595.00 | 595.00 | 505.09 | 703,100 |
| 2022-10-10 | 595.00 | 600.00 | 595.00 | 600.00 | 509.33 | 247,300 |
| 2022-10-07 | 605.00 | 605.00 | 600.00 | 600.00 | 509.33 | 446,200 |
| 2022-10-06 | 600.00 | 605.00 | 600.00 | 600.00 | 509.33 | 1,161,100 |
| 2022-10-05 | 610.00 | 610.00 | 600.00 | 600.00 | 509.33 | 714,500 |
| 2022-10-04 | 600.00 | 610.00 | 600.00 | 605.00 | 513.57 | 412,800 |
| 2022-10-03 | 605.00 | 605.00 | 600.00 | 600.00 | 509.33 | 895,700 |
| 2022-09-30 | 605.00 | 605.00 | 595.00 | 605.00 | 513.57 | 1,094,800 |
| 2022-09-29 | 600.00 | 605.00 | 595.00 | 600.00 | 509.33 | 982,300 |
| 2022-09-28 | 600.00 | 610.00 | 600.00 | 600.00 | 509.33 | 737,200 |
| 2022-09-27 | 605.00 | 610.00 | 600.00 | 600.00 | 509.33 | 445,800 |
| 2022-09-26 | 605.00 | 610.00 | 600.00 | 605.00 | 513.57 | 548,000 |
| 2022-09-23 | 605.00 | 615.00 | 605.00 | 605.00 | 513.57 | 490,200 |
| 2022-09-22 | 600.00 | 610.00 | 600.00 | 605.00 | 513.57 | 651,200 |
| 2022-09-21 | 610.00 | 610.00 | 600.00 | 600.00 | 509.33 | 770,800 |
| 2022-09-20 | 615.00 | 615.00 | 605.00 | 605.00 | 513.57 | 1,030,600 |
| 2022-09-19 | 605.00 | 620.00 | 605.00 | 615.00 | 522.06 | 569,600 |
| 2022-09-16 | 610.00 | 615.00 | 610.00 | 610.00 | 517.82 | 1,189,800 |
| 2022-09-15 | 620.00 | 620.00 | 605.00 | 610.00 | 517.82 | 1,559,100 |
| 2022-09-14 | 610.00 | 620.00 | 600.00 | 620.00 | 526.31 | 1,180,900 |
| 2022-09-13 | 610.00 | 615.00 | 610.00 | 610.00 | 517.82 | 670,400 |
| 2022-09-12 | 615.00 | 620.00 | 605.00 | 610.00 | 517.82 | 1,830,000 |
| 2022-09-09 | 605.00 | 615.00 | 605.00 | 610.00 | 517.82 | 338,000 |
| 2022-09-08 | 605.00 | 615.00 | 605.00 | 610.00 | 517.82 | 138,100 |
| 2022-09-07 | 610.00 | 625.00 | 605.00 | 605.00 | 513.57 | 1,561,200 |
| 2022-09-06 | 610.00 | 615.00 | 605.00 | 610.00 | 517.82 | 1,030,300 |
| 2022-09-05 | 605.00 | 610.00 | 595.00 | 610.00 | 517.82 | 1,095,100 |
| 2022-09-02 | 615.00 | 615.00 | 595.00 | 605.00 | 513.57 | 4,018,800 |
| 2022-09-01 | 615.00 | 615.00 | 610.00 | 615.00 | 522.06 | 246,000 |
| 2022-08-31 | 615.00 | 620.00 | 610.00 | 610.00 | 517.82 | 586,300 |
| 2022-08-30 | 620.00 | 620.00 | 615.00 | 615.00 | 522.06 | 431,800 |
| 2022-08-29 | 615.00 | 620.00 | 610.00 | 620.00 | 526.31 | 514,700 |
| 2022-08-26 | 625.00 | 630.00 | 620.00 | 620.00 | 526.31 | 503,400 |
| 2022-08-25 | 630.00 | 635.00 | 620.00 | 625.00 | 530.55 | 394,300 |
| 2022-08-24 | 625.00 | 625.00 | 620.00 | 625.00 | 530.55 | 588,700 |
| 2022-08-23 | 615.00 | 630.00 | 615.00 | 620.00 | 526.31 | 1,220,600 |
| 2022-08-22 | 630.00 | 635.00 | 610.00 | 615.00 | 522.06 | 1,609,400 |
| 2022-08-19 | 645.00 | 660.00 | 625.00 | 625.00 | 530.55 | 7,602,600 |
| 2022-08-18 | 625.00 | 650.00 | 620.00 | 645.00 | 547.53 | 7,586,000 |
| 2022-08-16 | 630.00 | 635.00 | 620.00 | 625.00 | 530.55 | 1,526,300 |
| 2022-08-15 | 615.00 | 630.00 | 610.00 | 625.00 | 530.55 | 5,010,700 |
| 2022-08-12 | 615.00 | 620.00 | 610.00 | 610.00 | 517.82 | 635,100 |
| 2022-08-11 | 615.00 | 615.00 | 610.00 | 615.00 | 522.06 | 695,700 |
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.