Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-20 | 1,085.00 | 1,105.00 | 1,065.00 | 1,065.00 | 988.61 | 5,203,400 |
| 2026-04-17 | 1,070.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,007.18 | 2,612,600 |
| 2026-04-16 | 1,045.00 | 1,070.00 | 1,035.00 | 1,070.00 | 993.26 | 1,666,600 |
| 2026-04-15 | 1,050.00 | 1,085.00 | 1,045.00 | 1,045.00 | 970.05 | 4,651,400 |
| 2026-04-14 | 1,055.00 | 1,065.00 | 1,030.00 | 1,050.00 | 974.69 | 2,362,200 |
| 2026-04-13 | 1,040.00 | 1,075.00 | 1,030.00 | 1,060.00 | 983.97 | 4,484,700 |
| 2026-04-10 | 1,015.00 | 1,045.00 | 1,015.00 | 1,045.00 | 970.05 | 5,147,500 |
| 2026-04-09 | 970.00 | 1,015.00 | 970.00 | 1,010.00 | 937.56 | 10,108,100 |
| 2026-04-08 | 930.00 | 970.00 | 925.00 | 970.00 | 900.43 | 7,698,700 |
| 2026-04-07 | 920.00 | 930.00 | 895.00 | 925.00 | 858.66 | 2,596,200 |
| 2026-04-06 | 925.00 | 940.00 | 910.00 | 920.00 | 854.01 | 2,026,800 |
| 2026-04-02 | 925.00 | 940.00 | 890.00 | 925.00 | 858.66 | 4,981,000 |
| 2026-04-01 | 950.00 | 965.00 | 860.00 | 920.00 | 854.01 | 8,233,500 |
| 2026-03-31 | 920.00 | 925.00 | 900.00 | 915.00 | 849.37 | 2,220,100 |
| 2026-03-30 | 855.00 | 930.00 | 850.00 | 920.00 | 854.01 | 7,048,200 |
| 2026-03-27 | 910.00 | 925.00 | 890.00 | 900.00 | 835.45 | 4,001,800 |
| 2026-03-26 | 870.00 | 910.00 | 865.00 | 910.00 | 844.73 | 5,990,700 |
| 2026-03-25 | 835.00 | 870.00 | 830.00 | 870.00 | 807.60 | 2,532,300 |
| 2026-03-17 | 825.00 | 845.00 | 820.00 | 835.00 | 775.11 | 1,101,000 |
| 2026-03-16 | 815.00 | 830.00 | 790.00 | 820.00 | 761.19 | 2,387,800 |
| 2026-03-13 | 840.00 | 845.00 | 815.00 | 815.00 | 756.54 | 1,627,000 |
| 2026-03-12 | 870.00 | 870.00 | 840.00 | 840.00 | 779.75 | 1,205,600 |
| 2026-03-11 | 870.00 | 890.00 | 860.00 | 870.00 | 807.60 | 2,572,300 |
| 2026-03-10 | 830.00 | 865.00 | 830.00 | 865.00 | 802.96 | 2,000,700 |
| 2026-03-09 | 830.00 | 840.00 | 800.00 | 840.00 | 779.75 | 3,694,900 |
| 2026-03-06 | 830.00 | 860.00 | 815.00 | 850.00 | 789.03 | 1,828,600 |
| 2026-03-05 | 820.00 | 870.00 | 810.00 | 830.00 | 770.47 | 7,472,900 |
| 2026-03-04 | 875.00 | 875.00 | 810.00 | 815.00 | 756.54 | 8,716,900 |
| 2026-03-03 | 885.00 | 895.00 | 855.00 | 870.00 | 807.60 | 5,832,700 |
| 2026-03-02 | 795.00 | 900.00 | 775.00 | 885.00 | 821.52 | 26,720,200 |
| 2026-02-27 | 780.00 | 790.00 | 770.00 | 790.00 | 733.34 | 1,346,900 |
| 2026-02-26 | 790.00 | 790.00 | 765.00 | 780.00 | 724.06 | 1,072,800 |
| 2026-02-25 | 770.00 | 790.00 | 770.00 | 790.00 | 733.34 | 1,362,700 |
| 2026-02-24 | 795.00 | 810.00 | 765.00 | 770.00 | 714.77 | 5,424,400 |
| 2026-02-23 | 780.00 | 795.00 | 775.00 | 790.00 | 733.34 | 1,835,600 |
| 2026-02-20 | 790.00 | 790.00 | 775.00 | 780.00 | 724.06 | 1,049,400 |
| 2026-02-19 | 780.00 | 790.00 | 770.00 | 785.00 | 728.70 | 2,413,900 |
| 2026-02-18 | 755.00 | 795.00 | 755.00 | 775.00 | 719.41 | 4,106,300 |
| 2026-02-13 | 750.00 | 765.00 | 750.00 | 755.00 | 700.85 | 886,600 |
| 2026-02-12 | 770.00 | 770.00 | 755.00 | 760.00 | 705.49 | 864,000 |
| 2026-02-11 | 755.00 | 765.00 | 750.00 | 765.00 | 710.13 | 1,151,800 |
| 2026-02-10 | 745.00 | 760.00 | 740.00 | 755.00 | 700.85 | 2,058,200 |
| 2026-02-09 | 745.00 | 755.00 | 725.00 | 740.00 | 686.92 | 984,000 |
| 2026-02-06 | 765.00 | 765.00 | 720.00 | 745.00 | 691.57 | 2,213,700 |
| 2026-02-05 | 750.00 | 770.00 | 750.00 | 755.00 | 700.85 | 2,079,000 |
| 2026-02-04 | 765.00 | 775.00 | 745.00 | 750.00 | 696.21 | 1,581,900 |
| 2026-02-03 | 740.00 | 770.00 | 735.00 | 760.00 | 705.49 | 1,736,100 |
| 2026-02-02 | 760.00 | 765.00 | 730.00 | 735.00 | 682.28 | 3,999,300 |
| 2026-01-30 | 745.00 | 780.00 | 740.00 | 755.00 | 700.85 | 5,934,700 |
| 2026-01-29 | 780.00 | 780.00 | 670.00 | 745.00 | 691.57 | 7,264,000 |
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.