Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 615.00 | 615.00 | 610.00 | 610.00 | 517.82 | 778,700 |
| 2022-08-09 | 610.00 | 615.00 | 610.00 | 610.00 | 517.82 | 961,200 |
| 2022-08-08 | 615.00 | 615.00 | 605.00 | 610.00 | 517.82 | 358,600 |
| 2022-08-05 | 620.00 | 620.00 | 615.00 | 615.00 | 522.06 | 1,272,600 |
| 2022-08-04 | 605.00 | 620.00 | 600.00 | 615.00 | 522.06 | 2,270,400 |
| 2022-08-03 | 610.00 | 615.00 | 605.00 | 605.00 | 513.57 | 1,161,200 |
| 2022-08-02 | 605.00 | 610.00 | 600.00 | 605.00 | 513.57 | 1,832,100 |
| 2022-08-01 | 610.00 | 610.00 | 600.00 | 610.00 | 517.82 | 4,154,200 |
| 2022-07-29 | 625.00 | 625.00 | 605.00 | 610.00 | 517.82 | 2,863,800 |
| 2022-07-28 | 635.00 | 640.00 | 625.00 | 625.00 | 530.55 | 711,200 |
| 2022-07-27 | 625.00 | 635.00 | 620.00 | 630.00 | 534.80 | 1,257,100 |
| 2022-07-26 | 630.00 | 640.00 | 620.00 | 625.00 | 530.55 | 1,939,700 |
| 2022-07-25 | 615.00 | 630.00 | 615.00 | 630.00 | 534.80 | 1,378,400 |
| 2022-07-22 | 630.00 | 630.00 | 615.00 | 615.00 | 522.06 | 1,437,100 |
| 2022-07-21 | 625.00 | 630.00 | 620.00 | 625.00 | 530.55 | 732,700 |
| 2022-07-20 | 610.00 | 625.00 | 610.00 | 620.00 | 526.31 | 843,400 |
| 2022-07-19 | 605.00 | 620.00 | 605.00 | 610.00 | 517.82 | 357,100 |
| 2022-07-18 | 615.00 | 620.00 | 605.00 | 605.00 | 513.57 | 442,400 |
| 2022-07-15 | 620.00 | 620.00 | 615.00 | 615.00 | 522.06 | 572,600 |
| 2022-07-14 | 620.00 | 630.00 | 615.00 | 620.00 | 526.31 | 1,336,900 |
| 2022-07-13 | 615.00 | 635.00 | 615.00 | 620.00 | 526.31 | 1,416,000 |
| 2022-07-12 | 610.00 | 615.00 | 605.00 | 615.00 | 522.06 | 590,200 |
| 2022-07-11 | 610.00 | 615.00 | 605.00 | 605.00 | 513.57 | 656,400 |
| 2022-07-08 | 615.00 | 615.00 | 600.00 | 610.00 | 517.82 | 1,378,400 |
| 2022-07-07 | 610.00 | 615.00 | 605.00 | 615.00 | 522.06 | 358,600 |
| 2022-07-06 | 610.00 | 615.00 | 600.00 | 610.00 | 517.82 | 933,300 |
| 2022-07-05 | 610.00 | 620.00 | 605.00 | 605.00 | 513.57 | 1,076,800 |
| 2022-07-04 | 615.00 | 625.00 | 600.00 | 610.00 | 517.82 | 1,455,700 |
| 2022-07-01 | 610.00 | 630.00 | 605.00 | 610.00 | 517.82 | 1,493,100 |
| 2022-06-30 | 635.00 | 635.00 | 605.00 | 610.00 | 517.82 | 2,001,500 |
| 2022-06-29 | 635.00 | 640.00 | 620.00 | 630.00 | 534.80 | 1,855,600 |
| 2022-06-28 | 650.00 | 650.00 | 635.00 | 635.00 | 539.04 | 1,554,000 |
| 2022-06-27 | 650.00 | 655.00 | 630.00 | 650.00 | 551.77 | 3,077,000 |
| 2022-06-24 | 645.00 | 655.00 | 640.00 | 645.00 | 547.53 | 3,794,200 |
| 2022-06-23 | 635.00 | 645.00 | 620.00 | 640.00 | 543.29 | 5,150,500 |
| 2022-06-22 | 625.00 | 645.00 | 615.00 | 625.00 | 530.55 | 3,614,600 |
| 2022-06-21 | 610.00 | 635.00 | 605.00 | 620.00 | 526.31 | 1,879,100 |
| 2022-06-20 | 605.00 | 610.00 | 600.00 | 610.00 | 517.82 | 985,900 |
| 2022-06-17 | 600.00 | 605.00 | 600.00 | 605.00 | 513.57 | 197,100 |
| 2022-06-16 | 600.00 | 610.00 | 600.00 | 600.00 | 509.33 | 367,300 |
| 2022-06-15 | 605.00 | 610.00 | 595.00 | 600.00 | 509.33 | 520,700 |
| 2022-06-14 | 595.00 | 610.00 | 595.00 | 605.00 | 513.57 | 541,700 |
| 2022-06-13 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-06-10 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-06-09 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-06-08 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-06-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-06-06 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-06-03 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-06-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-31 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-30 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-27 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-24 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-23 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-20 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-19 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-18 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-17 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
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.