Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 735.00 | 770.00 | 735.00 | 760.00 | 705.49 | 9,609,300 |
| 2025-10-16 | 745.00 | 755.00 | 715.00 | 735.00 | 682.28 | 3,021,200 |
| 2025-10-15 | 730.00 | 750.00 | 725.00 | 740.00 | 686.92 | 2,053,300 |
| 2025-10-14 | 730.00 | 750.00 | 720.00 | 720.00 | 668.36 | 2,797,900 |
| 2025-10-13 | 715.00 | 750.00 | 695.00 | 730.00 | 677.64 | 3,390,700 |
| 2025-10-10 | 715.00 | 725.00 | 715.00 | 715.00 | 663.72 | 678,800 |
| 2025-10-09 | 720.00 | 730.00 | 715.00 | 715.00 | 663.72 | 1,441,800 |
| 2025-10-08 | 740.00 | 740.00 | 720.00 | 720.00 | 668.36 | 1,152,300 |
| 2025-10-07 | 715.00 | 745.00 | 710.00 | 735.00 | 682.28 | 4,123,400 |
| 2025-10-06 | 725.00 | 730.00 | 710.00 | 715.00 | 663.72 | 1,001,900 |
| 2025-10-03 | 735.00 | 745.00 | 720.00 | 720.00 | 668.36 | 1,491,900 |
| 2025-10-02 | 735.00 | 755.00 | 735.00 | 735.00 | 682.28 | 1,741,900 |
| 2025-10-01 | 715.00 | 750.00 | 710.00 | 730.00 | 677.64 | 4,364,300 |
| 2025-09-30 | 715.00 | 730.00 | 705.00 | 710.00 | 659.08 | 2,217,000 |
| 2025-09-29 | 750.00 | 750.00 | 710.00 | 715.00 | 663.72 | 2,526,000 |
| 2025-09-26 | 750.00 | 755.00 | 740.00 | 750.00 | 696.21 | 2,716,300 |
| 2025-09-25 | 715.00 | 750.00 | 710.00 | 750.00 | 696.21 | 4,913,900 |
| 2025-09-24 | 725.00 | 730.00 | 705.00 | 715.00 | 663.72 | 1,767,000 |
| 2025-09-23 | 735.00 | 735.00 | 720.00 | 725.00 | 673.00 | 1,906,700 |
| 2025-09-22 | 750.00 | 750.00 | 720.00 | 735.00 | 682.28 | 3,353,900 |
| 2025-09-19 | 750.00 | 755.00 | 725.00 | 735.00 | 682.28 | 4,936,000 |
| 2025-09-18 | 745.00 | 775.00 | 740.00 | 750.00 | 696.21 | 9,412,200 |
| 2025-09-17 | 750.00 | 755.00 | 735.00 | 745.00 | 691.57 | 5,930,500 |
| 2025-09-16 | 710.00 | 750.00 | 700.00 | 745.00 | 691.57 | 8,348,600 |
| 2025-09-15 | 710.00 | 715.00 | 700.00 | 710.00 | 659.08 | 1,912,400 |
| 2025-09-12 | 710.00 | 720.00 | 705.00 | 710.00 | 659.08 | 3,686,500 |
| 2025-09-11 | 695.00 | 720.00 | 695.00 | 705.00 | 654.43 | 6,424,100 |
| 2025-09-10 | 680.00 | 695.00 | 680.00 | 690.00 | 640.51 | 1,679,100 |
| 2025-09-09 | 675.00 | 685.00 | 660.00 | 680.00 | 631.23 | 2,880,900 |
| 2025-09-08 | 695.00 | 700.00 | 675.00 | 675.00 | 626.59 | 2,166,600 |
| 2025-09-05 | 680.00 | 680.00 | 680.00 | 680.00 | 631.23 | 0 |
| 2025-09-04 | 670.00 | 705.00 | 670.00 | 680.00 | 631.23 | 5,555,100 |
| 2025-09-03 | 690.00 | 700.00 | 670.00 | 670.00 | 621.94 | 4,404,100 |
| 2025-09-02 | 655.00 | 710.00 | 650.00 | 690.00 | 640.51 | 6,881,700 |
| 2025-09-01 | 625.00 | 650.00 | 605.00 | 645.00 | 598.74 | 3,212,600 |
| 2025-08-29 | 655.00 | 660.00 | 630.00 | 645.00 | 598.74 | 3,022,700 |
| 2025-08-28 | 655.00 | 665.00 | 645.00 | 655.00 | 608.02 | 3,148,900 |
| 2025-08-27 | 660.00 | 675.00 | 640.00 | 645.00 | 598.74 | 3,892,100 |
| 2025-08-26 | 650.00 | 665.00 | 640.00 | 655.00 | 608.02 | 2,038,200 |
| 2025-08-25 | 665.00 | 665.00 | 645.00 | 650.00 | 603.38 | 3,087,600 |
| 2025-08-22 | 665.00 | 665.00 | 655.00 | 660.00 | 612.66 | 2,255,100 |
| 2025-08-21 | 645.00 | 665.00 | 640.00 | 660.00 | 612.66 | 4,300,600 |
| 2025-08-20 | 635.00 | 655.00 | 635.00 | 640.00 | 594.10 | 2,256,900 |
| 2025-08-19 | 635.00 | 640.00 | 625.00 | 630.00 | 584.81 | 1,883,700 |
| 2025-08-18 | 635.00 | 635.00 | 635.00 | 635.00 | 589.46 | 0 |
| 2025-08-15 | 655.00 | 655.00 | 635.00 | 635.00 | 589.46 | 2,402,400 |
| 2025-08-14 | 655.00 | 660.00 | 635.00 | 655.00 | 608.02 | 4,484,900 |
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.