Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-12 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-11 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-10 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-05-09 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-28 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-27 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-26 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-22 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-21 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-20 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-19 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-18 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-14 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-13 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-12 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-11 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-08 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-06 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-05 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-04 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-04-01 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-31 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-30 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-29 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-28 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-24 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-23 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-22 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-21 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-18 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-17 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-16 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-15 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-14 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-11 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-10 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-09 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-08 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-04 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-03-01 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-24 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-23 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-22 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-21 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-18 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-17 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-16 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-15 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-14 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-11 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-10 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-09 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-08 | 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.