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 |
| 2026-07-17 | 690.00 | 720.00 | 675.00 | 720.00 | 720.00 | 3,609,400 |
| 2026-07-16 | 675.00 | 690.00 | 675.00 | 680.00 | 680.00 | 1,138,400 |
| 2026-07-15 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 371,400 |
| 2026-07-14 | 685.00 | 690.00 | 675.00 | 675.00 | 675.00 | 1,130,000 |
| 2026-07-13 | 670.00 | 685.00 | 660.00 | 685.00 | 685.00 | 681,800 |
| 2026-07-10 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1,583,800 |
| 2026-07-09 | 645.00 | 670.00 | 645.00 | 670.00 | 670.00 | 1,367,600 |
| 2026-07-08 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 955,500 |
| 2026-07-07 | 655.00 | 675.00 | 650.00 | 670.00 | 670.00 | 1,328,300 |
| 2026-07-06 | 655.00 | 665.00 | 645.00 | 655.00 | 655.00 | 2,064,100 |
| 2026-07-03 | 610.00 | 705.00 | 605.00 | 655.00 | 655.00 | 8,396,100 |
| 2026-07-02 | 625.00 | 635.00 | 605.00 | 610.00 | 610.00 | 3,316,500 |
| 2026-07-01 | 635.00 | 645.00 | 620.00 | 625.00 | 625.00 | 3,216,500 |
| 2026-06-30 | 670.00 | 670.00 | 630.00 | 640.00 | 640.00 | 1,396,300 |
| 2026-06-29 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 350,300 |
| 2026-06-26 | 690.00 | 690.00 | 660.00 | 670.00 | 670.00 | 590,200 |
| 2026-06-25 | 660.00 | 690.00 | 655.00 | 685.00 | 685.00 | 848,200 |
| 2026-06-24 | 700.00 | 710.00 | 660.00 | 660.00 | 660.00 | 1,492,400 |
| 2026-06-23 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | 1,035,000 |
| 2026-06-22 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | 1,032,600 |
| 2026-06-19 | 730.00 | 735.00 | 695.00 | 705.00 | 705.00 | 950,900 |
| 2026-06-18 | 720.00 | 730.00 | 700.00 | 730.00 | 730.00 | 462,800 |
| 2026-06-17 | 740.00 | 750.00 | 715.00 | 720.00 | 720.00 | 862,800 |
| 2026-06-16 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-06-15 | 705.00 | 740.00 | 695.00 | 740.00 | 740.00 | 3,437,600 |
| 2026-06-12 | 670.00 | 700.00 | 670.00 | 685.00 | 685.00 | 1,181,400 |
| 2026-06-11 | 665.00 | 680.00 | 650.00 | 670.00 | 670.00 | 3,072,400 |
| 2026-06-10 | 655.00 | 670.00 | 630.00 | 660.00 | 660.00 | 1,380,000 |
| 2026-06-09 | 600.00 | 660.00 | 600.00 | 650.00 | 650.00 | 2,503,200 |
| 2026-06-08 | 640.00 | 670.00 | 620.00 | 620.00 | 620.00 | 3,531,800 |
| 2026-06-05 | 770.00 | 770.00 | 725.00 | 725.00 | 673.00 | 2,949,500 |
| 2026-06-04 | 780.00 | 780.00 | 735.00 | 770.00 | 714.77 | 2,925,800 |
| 2026-06-03 | 810.00 | 815.00 | 760.00 | 780.00 | 724.06 | 3,826,800 |
| 2026-06-02 | 830.00 | 830.00 | 805.00 | 810.00 | 751.90 | 1,699,500 |
| 2026-06-01 | 830.00 | 830.00 | 830.00 | 830.00 | 770.47 | 0 |
| 2026-05-29 | 835.00 | 835.00 | 810.00 | 830.00 | 770.47 | 1,210,800 |
| 2026-05-28 | 835.00 | 835.00 | 835.00 | 835.00 | 775.11 | 0 |
| 2026-05-27 | 835.00 | 835.00 | 835.00 | 835.00 | 775.11 | 0 |
| 2026-05-26 | 830.00 | 845.00 | 825.00 | 835.00 | 775.11 | 1,223,500 |
| 2026-05-25 | 835.00 | 845.00 | 825.00 | 830.00 | 770.47 | 1,550,900 |
| 2026-05-22 | 820.00 | 835.00 | 790.00 | 835.00 | 775.11 | 2,568,000 |
| 2026-05-21 | 835.00 | 840.00 | 810.00 | 825.00 | 765.83 | 2,774,700 |
| 2026-05-20 | 840.00 | 860.00 | 810.00 | 835.00 | 775.11 | 4,474,400 |
| 2026-05-19 | 835.00 | 850.00 | 825.00 | 840.00 | 779.75 | 1,063,900 |
| 2026-05-18 | 855.00 | 855.00 | 825.00 | 835.00 | 775.11 | 2,937,900 |
| 2026-05-15 | 855.00 | 855.00 | 855.00 | 855.00 | 793.68 | 0 |
| 2026-05-14 | 855.00 | 855.00 | 855.00 | 855.00 | 793.68 | 0 |
| 2026-05-13 | 855.00 | 855.00 | 830.00 | 855.00 | 793.68 | 3,452,700 |
| 2026-05-12 | 830.00 | 855.00 | 825.00 | 855.00 | 793.68 | 2,079,900 |
| 2026-05-11 | 850.00 | 850.00 | 825.00 | 830.00 | 770.47 | 4,446,100 |
| 2026-05-08 | 870.00 | 870.00 | 840.00 | 850.00 | 789.03 | 3,597,300 |
| 2026-05-07 | 865.00 | 870.00 | 835.00 | 860.00 | 798.32 | 9,642,900 |
| 2026-05-06 | 860.00 | 870.00 | 845.00 | 855.00 | 793.68 | 4,135,600 |
| 2026-05-05 | 870.00 | 875.00 | 835.00 | 855.00 | 793.68 | 4,809,600 |
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.