Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 825.00 | 830.00 | 810.00 | 825.00 | 765.83 | 4,938,200 |
| 2025-11-05 | 845.00 | 845.00 | 820.00 | 825.00 | 765.83 | 9,827,500 |
| 2025-11-04 | 865.00 | 865.00 | 830.00 | 855.00 | 793.68 | 3,128,100 |
| 2025-11-03 | 860.00 | 890.00 | 850.00 | 855.00 | 793.68 | 5,536,100 |
| 2025-10-31 | 850.00 | 870.00 | 825.00 | 850.00 | 789.03 | 7,822,800 |
| 2025-10-30 | 895.00 | 910.00 | 840.00 | 850.00 | 789.03 | 10,204,100 |
| 2025-10-29 | 910.00 | 930.00 | 885.00 | 900.00 | 835.45 | 6,549,100 |
| 2025-10-28 | 900.00 | 935.00 | 890.00 | 910.00 | 844.73 | 11,227,100 |
| 2025-10-27 | 925.00 | 935.00 | 845.00 | 890.00 | 826.17 | 11,974,100 |
| 2025-10-24 | 900.00 | 950.00 | 885.00 | 910.00 | 844.73 | 19,728,900 |
| 2025-10-23 | 870.00 | 910.00 | 840.00 | 900.00 | 835.45 | 26,400,200 |
| 2025-10-22 | 805.00 | 870.00 | 790.00 | 860.00 | 798.32 | 17,304,100 |
| 2025-10-21 | 790.00 | 805.00 | 785.00 | 800.00 | 742.62 | 4,122,300 |
| 2025-10-20 | 780.00 | 810.00 | 770.00 | 785.00 | 728.70 | 11,928,200 |
← NewerPage 5 of 5 · 254 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.