Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 870.00 | 875.00 | 835.00 | 855.00 | 793.68 | 4,809,600 |
| 2026-05-04 | 855.00 | 895.00 | 845.00 | 865.00 | 802.96 | 14,608,700 |
| 2026-05-01 | 855.00 | 855.00 | 855.00 | 855.00 | 793.68 | 0 |
| 2026-04-30 | 1,000.00 | 1,000.00 | 850.00 | 855.00 | 793.68 | 19,242,100 |
| 2026-04-29 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 928.28 | 2,398,300 |
| 2026-04-28 | 1,005.00 | 1,045.00 | 975.00 | 1,030.00 | 956.12 | 4,897,900 |
| 2026-04-27 | 990.00 | 1,010.00 | 945.00 | 1,000.00 | 928.28 | 2,967,300 |
| 2026-04-24 | 1,015.00 | 1,025.00 | 980.00 | 990.00 | 918.99 | 3,283,700 |
| 2026-04-23 | 1,000.00 | 1,025.00 | 1,000.00 | 1,025.00 | 951.48 | 1,819,800 |
| 2026-04-22 | 1,085.00 | 1,085.00 | 1,000.00 | 1,010.00 | 937.56 | 6,290,100 |
| 2026-04-21 | 1,085.00 | 1,085.00 | 1,040.00 | 1,070.00 | 993.26 | 3,059,000 |
← NewerPage 3 of 3 · 131 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.