Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | 729,100 |
| 2026-07-24 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | 962,800 |
| 2026-07-23 | 720.00 | 735.00 | 715.00 | 725.00 | 725.00 | 1,622,500 |
| 2026-07-22 | 710.00 | 720.00 | 700.00 | 715.00 | 715.00 | 2,695,700 |
| 2026-07-21 | 730.00 | 730.00 | 710.00 | 715.00 | 715.00 | 887,500 |
| 2026-07-20 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | 2,728,500 |
← NewerPage 2 of 2 · 66 trading days
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.