Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 625.00 | 660.00 | 625.00 | 650.00 | 603.38 | 5,423,300 |
| 2025-08-12 | 620.00 | 630.00 | 615.00 | 625.00 | 580.17 | 2,795,400 |
| 2025-08-11 | 630.00 | 635.00 | 615.00 | 620.00 | 575.53 | 3,256,000 |
| 2025-08-08 | 630.00 | 635.00 | 625.00 | 630.00 | 584.81 | 1,745,700 |
| 2025-08-07 | 630.00 | 640.00 | 630.00 | 630.00 | 584.81 | 2,291,700 |
| 2025-08-06 | 625.00 | 635.00 | 625.00 | 630.00 | 584.81 | 2,452,500 |
| 2025-08-05 | 630.00 | 630.00 | 615.00 | 620.00 | 575.53 | 1,789,200 |
| 2025-08-04 | 620.00 | 635.00 | 615.00 | 630.00 | 584.81 | 1,373,600 |
| 2025-08-01 | 620.00 | 640.00 | 610.00 | 625.00 | 580.17 | 3,009,300 |
| 2025-07-31 | 645.00 | 650.00 | 620.00 | 620.00 | 575.53 | 13,563,900 |
| 2025-07-30 | 695.00 | 700.00 | 680.00 | 685.00 | 635.87 | 1,874,800 |
| 2025-07-29 | 705.00 | 710.00 | 690.00 | 695.00 | 645.15 | 1,990,000 |
| 2025-07-28 | 705.00 | 720.00 | 700.00 | 700.00 | 649.79 | 1,775,200 |
| 2025-07-25 | 710.00 | 735.00 | 700.00 | 700.00 | 649.79 | 5,696,000 |
| 2025-07-24 | 695.00 | 720.00 | 690.00 | 705.00 | 654.43 | 5,711,100 |
| 2025-07-23 | 690.00 | 690.00 | 675.00 | 675.00 | 626.59 | 3,703,100 |
| 2025-07-22 | 690.00 | 705.00 | 685.00 | 690.00 | 640.51 | 3,481,600 |
| 2025-07-21 | 700.00 | 700.00 | 670.00 | 685.00 | 635.87 | 3,966,300 |
| 2025-07-18 | 685.00 | 710.00 | 685.00 | 690.00 | 640.51 | 13,339,100 |
| 2025-07-17 | 645.00 | 685.00 | 635.00 | 675.00 | 626.59 | 12,756,400 |
| 2025-07-16 | 630.00 | 645.00 | 630.00 | 635.00 | 589.46 | 1,898,100 |
| 2025-07-15 | 640.00 | 645.00 | 630.00 | 630.00 | 584.81 | 1,748,400 |
| 2025-07-14 | 645.00 | 655.00 | 630.00 | 635.00 | 589.46 | 2,460,100 |
| 2025-07-11 | 655.00 | 660.00 | 640.00 | 640.00 | 594.10 | 1,609,800 |
| 2025-07-10 | 650.00 | 655.00 | 645.00 | 655.00 | 608.02 | 1,296,000 |
| 2025-07-09 | 625.00 | 650.00 | 625.00 | 650.00 | 603.38 | 3,220,200 |
| 2025-07-08 | 610.00 | 630.00 | 605.00 | 625.00 | 580.17 | 2,234,000 |
| 2025-07-07 | 620.00 | 620.00 | 600.00 | 610.00 | 566.25 | 2,158,600 |
| 2025-07-04 | 620.00 | 620.00 | 610.00 | 610.00 | 566.25 | 1,080,600 |
| 2025-07-03 | 615.00 | 615.00 | 600.00 | 615.00 | 570.89 | 935,000 |
| 2025-07-02 | 620.00 | 620.00 | 600.00 | 605.00 | 561.61 | 1,601,600 |
| 2025-07-01 | 625.00 | 630.00 | 610.00 | 620.00 | 575.53 | 1,502,800 |
| 2025-06-30 | 655.00 | 655.00 | 615.00 | 625.00 | 580.17 | 4,308,100 |
| 2025-06-26 | 625.00 | 660.00 | 625.00 | 650.00 | 603.38 | 4,153,800 |
| 2025-06-25 | 605.00 | 625.00 | 595.00 | 620.00 | 575.53 | 2,683,600 |
| 2025-06-24 | 595.00 | 605.00 | 590.00 | 600.00 | 556.97 | 2,814,800 |
| 2025-06-23 | 610.00 | 610.00 | 570.00 | 580.00 | 538.40 | 5,831,600 |
| 2025-06-20 | 610.00 | 620.00 | 605.00 | 610.00 | 566.25 | 1,647,600 |
| 2025-06-19 | 635.00 | 635.00 | 605.00 | 610.00 | 566.25 | 4,397,500 |
| 2025-06-18 | 640.00 | 645.00 | 625.00 | 635.00 | 589.46 | 2,170,100 |
| 2025-06-17 | 650.00 | 655.00 | 630.00 | 635.00 | 589.46 | 2,900,900 |
| 2025-06-16 | 670.00 | 670.00 | 640.00 | 645.00 | 598.74 | 5,606,900 |
| 2025-06-13 | 685.00 | 685.00 | 670.00 | 675.00 | 626.59 | 2,802,800 |
| 2025-06-12 | 700.00 | 700.00 | 680.00 | 685.00 | 635.87 | 1,093,200 |
| 2025-06-11 | 685.00 | 690.00 | 680.00 | 690.00 | 640.51 | 1,968,500 |
| 2025-06-10 | 690.00 | 695.00 | 675.00 | 680.00 | 631.23 | 6,024,600 |
| 2025-06-05 | 700.00 | 700.00 | 690.00 | 690.00 | 640.51 | 2,717,500 |
| 2025-06-04 | 695.00 | 705.00 | 685.00 | 695.00 | 645.15 | 9,992,800 |
| 2025-06-03 | 755.00 | 765.00 | 745.00 | 760.00 | 645.15 | 11,898,600 |
| 2025-06-02 | 760.00 | 765.00 | 750.00 | 755.00 | 640.91 | 9,554,300 |
| 2025-05-28 | 765.00 | 765.00 | 745.00 | 750.00 | 636.66 | 4,842,700 |
| 2025-05-27 | 760.00 | 765.00 | 750.00 | 760.00 | 645.15 | 5,019,800 |
| 2025-05-26 | 760.00 | 765.00 | 740.00 | 755.00 | 640.91 | 4,224,700 |
| 2025-05-23 | 765.00 | 775.00 | 755.00 | 755.00 | 640.91 | 3,096,700 |
| 2025-05-22 | 755.00 | 780.00 | 750.00 | 765.00 | 649.40 | 6,914,100 |
| 2025-05-21 | 730.00 | 755.00 | 730.00 | 750.00 | 636.66 | 4,296,000 |
| 2025-05-20 | 745.00 | 745.00 | 725.00 | 725.00 | 615.44 | 2,299,500 |
| 2025-05-19 | 730.00 | 745.00 | 725.00 | 740.00 | 628.17 | 3,538,600 |
| 2025-05-16 | 730.00 | 735.00 | 720.00 | 725.00 | 615.44 | 1,268,300 |
| 2025-05-15 | 725.00 | 735.00 | 720.00 | 730.00 | 619.69 | 1,878,400 |
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.