Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-04 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-03 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-02-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-31 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-28 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-27 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-26 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-24 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-21 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-20 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-19 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-18 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-17 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-14 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-13 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-12 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-11 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-10 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-06 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-05 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-04 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2022-01-03 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-30 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-29 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-28 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-27 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-24 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-23 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-22 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-21 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-20 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-17 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-16 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-15 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-14 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-13 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-10 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-09 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-08 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-06 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-03 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-12-01 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-30 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-29 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-26 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-24 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-23 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-22 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-19 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-18 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-17 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-16 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-15 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,294.55 | 0 |
| 2021-11-12 | 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.