Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 815.00 | 815.00 | 760.00 | 780.00 | 724.06 | 6,955,600 |
| 2026-01-27 | 815.00 | 835.00 | 805.00 | 815.00 | 756.54 | 4,322,700 |
| 2026-01-26 | 895.00 | 900.00 | 815.00 | 815.00 | 756.54 | 11,899,600 |
| 2026-01-23 | 855.00 | 890.00 | 835.00 | 855.00 | 793.68 | 8,281,200 |
| 2026-01-22 | 875.00 | 885.00 | 845.00 | 855.00 | 793.68 | 5,499,600 |
| 2026-01-21 | 895.00 | 895.00 | 845.00 | 865.00 | 802.96 | 3,704,000 |
| 2026-01-20 | 855.00 | 895.00 | 850.00 | 890.00 | 826.17 | 5,131,500 |
| 2026-01-19 | 855.00 | 865.00 | 845.00 | 855.00 | 793.68 | 1,847,100 |
| 2026-01-16 | 850.00 | 850.00 | 850.00 | 850.00 | 789.03 | 0 |
| 2026-01-15 | 850.00 | 865.00 | 835.00 | 850.00 | 789.03 | 2,683,100 |
| 2026-01-14 | 840.00 | 850.00 | 825.00 | 840.00 | 779.75 | 3,036,300 |
| 2026-01-13 | 820.00 | 845.00 | 820.00 | 840.00 | 779.75 | 3,438,000 |
| 2026-01-12 | 810.00 | 850.00 | 810.00 | 815.00 | 756.54 | 7,166,200 |
| 2026-01-09 | 795.00 | 820.00 | 785.00 | 805.00 | 747.26 | 2,460,300 |
| 2026-01-08 | 805.00 | 825.00 | 795.00 | 800.00 | 742.62 | 6,194,100 |
| 2026-01-07 | 870.00 | 870.00 | 795.00 | 800.00 | 742.62 | 19,756,800 |
| 2026-01-06 | 890.00 | 890.00 | 870.00 | 870.00 | 807.60 | 2,246,300 |
| 2026-01-05 | 895.00 | 900.00 | 855.00 | 895.00 | 830.81 | 3,946,200 |
| 2026-01-02 | 865.00 | 910.00 | 825.00 | 895.00 | 830.81 | 10,623,800 |
| 2026-01-01 | 865.00 | 865.00 | 865.00 | 865.00 | 802.96 | 0 |
| 2025-12-31 | 865.00 | 865.00 | 865.00 | 865.00 | 802.96 | 0 |
| 2025-12-30 | 860.00 | 870.00 | 825.00 | 865.00 | 802.96 | 3,971,700 |
| 2025-12-29 | 830.00 | 865.00 | 825.00 | 850.00 | 789.03 | 8,535,700 |
| 2025-12-26 | 830.00 | 830.00 | 830.00 | 830.00 | 770.47 | 0 |
| 2025-12-25 | 830.00 | 830.00 | 830.00 | 830.00 | 770.47 | 0 |
| 2025-12-24 | 820.00 | 845.00 | 820.00 | 830.00 | 770.47 | 4,868,600 |
| 2025-12-23 | 810.00 | 825.00 | 800.00 | 820.00 | 761.19 | 4,900,700 |
| 2025-12-22 | 775.00 | 805.00 | 770.00 | 805.00 | 747.26 | 4,496,400 |
| 2025-12-19 | 780.00 | 810.00 | 770.00 | 775.00 | 719.41 | 3,300,100 |
| 2025-12-18 | 785.00 | 790.00 | 765.00 | 780.00 | 724.06 | 2,131,000 |
| 2025-12-17 | 765.00 | 785.00 | 760.00 | 780.00 | 724.06 | 2,145,000 |
| 2025-12-16 | 795.00 | 795.00 | 760.00 | 765.00 | 710.13 | 6,763,900 |
| 2025-12-15 | 760.00 | 795.00 | 760.00 | 770.00 | 714.77 | 3,801,600 |
| 2025-12-12 | 745.00 | 775.00 | 730.00 | 760.00 | 705.49 | 3,066,500 |
| 2025-12-11 | 770.00 | 775.00 | 745.00 | 745.00 | 691.57 | 2,042,900 |
| 2025-12-10 | 790.00 | 790.00 | 760.00 | 765.00 | 710.13 | 2,331,100 |
| 2025-12-09 | 765.00 | 795.00 | 750.00 | 790.00 | 733.34 | 5,292,200 |
| 2025-12-08 | 765.00 | 775.00 | 755.00 | 765.00 | 710.13 | 1,466,100 |
| 2025-12-05 | 760.00 | 785.00 | 760.00 | 765.00 | 710.13 | 1,091,500 |
| 2025-12-04 | 780.00 | 785.00 | 760.00 | 760.00 | 705.49 | 1,035,500 |
| 2025-12-03 | 790.00 | 800.00 | 765.00 | 770.00 | 714.77 | 3,047,300 |
| 2025-12-02 | 785.00 | 815.00 | 775.00 | 790.00 | 733.34 | 10,216,000 |
| 2025-12-01 | 735.00 | 785.00 | 735.00 | 780.00 | 724.06 | 6,292,300 |
| 2025-11-28 | 765.00 | 765.00 | 735.00 | 735.00 | 682.28 | 3,358,300 |
| 2025-11-27 | 795.00 | 795.00 | 750.00 | 765.00 | 710.13 | 8,681,300 |
| 2025-11-26 | 815.00 | 820.00 | 790.00 | 800.00 | 742.62 | 4,198,200 |
| 2025-11-25 | 810.00 | 830.00 | 805.00 | 815.00 | 756.54 | 4,042,700 |
| 2025-11-24 | 820.00 | 825.00 | 805.00 | 805.00 | 747.26 | 2,764,500 |
| 2025-11-21 | 815.00 | 830.00 | 805.00 | 820.00 | 761.19 | 3,116,100 |
| 2025-11-20 | 820.00 | 825.00 | 810.00 | 815.00 | 756.54 | 2,344,300 |
| 2025-11-19 | 820.00 | 830.00 | 810.00 | 815.00 | 756.54 | 2,197,200 |
| 2025-11-18 | 820.00 | 840.00 | 810.00 | 810.00 | 751.90 | 2,588,300 |
| 2025-11-17 | 855.00 | 870.00 | 805.00 | 820.00 | 761.19 | 6,943,600 |
| 2025-11-14 | 830.00 | 850.00 | 825.00 | 845.00 | 784.39 | 3,528,800 |
| 2025-11-13 | 850.00 | 860.00 | 830.00 | 830.00 | 770.47 | 4,669,000 |
| 2025-11-12 | 820.00 | 855.00 | 815.00 | 850.00 | 789.03 | 5,170,600 |
| 2025-11-11 | 815.00 | 815.00 | 800.00 | 815.00 | 756.54 | 1,599,800 |
| 2025-11-10 | 800.00 | 815.00 | 800.00 | 810.00 | 751.90 | 3,669,600 |
| 2025-11-07 | 830.00 | 835.00 | 810.00 | 810.00 | 751.90 | 3,026,400 |
| 2025-11-06 | 825.00 | 830.00 | 810.00 | 825.00 | 765.83 | 4,938,200 |
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.