Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 725.00 | 735.00 | 720.00 | 730.00 | 619.69 | 1,878,400 |
| 2025-05-14 | 735.00 | 735.00 | 720.00 | 725.00 | 615.44 | 1,430,700 |
| 2025-05-09 | 720.00 | 735.00 | 720.00 | 720.00 | 611.20 | 964,200 |
| 2025-05-08 | 740.00 | 745.00 | 720.00 | 725.00 | 615.44 | 3,788,100 |
| 2025-05-07 | 725.00 | 740.00 | 725.00 | 740.00 | 628.17 | 3,298,000 |
| 2025-05-06 | 720.00 | 730.00 | 720.00 | 725.00 | 615.44 | 2,782,500 |
| 2025-05-05 | 735.00 | 735.00 | 715.00 | 720.00 | 611.20 | 3,487,300 |
| 2025-05-02 | 770.00 | 770.00 | 715.00 | 735.00 | 623.93 | 7,913,200 |
| 2025-04-30 | 780.00 | 795.00 | 770.00 | 785.00 | 666.37 | 3,993,300 |
| 2025-04-29 | 785.00 | 785.00 | 770.00 | 775.00 | 657.89 | 2,511,500 |
| 2025-04-28 | 760.00 | 785.00 | 755.00 | 780.00 | 662.13 | 5,129,600 |
| 2025-04-25 | 735.00 | 765.00 | 735.00 | 755.00 | 640.91 | 1,722,700 |
| 2025-04-24 | 740.00 | 755.00 | 735.00 | 735.00 | 623.93 | 2,282,000 |
| 2025-04-23 | 735.00 | 750.00 | 725.00 | 740.00 | 628.17 | 3,277,800 |
| 2025-04-22 | 740.00 | 740.00 | 720.00 | 740.00 | 628.17 | 3,573,800 |
| 2025-04-21 | 750.00 | 760.00 | 730.00 | 750.00 | 636.66 | 3,043,700 |
| 2025-04-17 | 745.00 | 755.00 | 740.00 | 745.00 | 632.42 | 1,256,700 |
| 2025-04-16 | 750.00 | 755.00 | 735.00 | 740.00 | 628.17 | 2,432,500 |
| 2025-04-15 | 745.00 | 770.00 | 725.00 | 745.00 | 632.42 | 6,544,900 |
| 2025-04-14 | 740.00 | 755.00 | 735.00 | 745.00 | 632.42 | 3,566,000 |
| 2025-04-11 | 750.00 | 750.00 | 710.00 | 720.00 | 611.20 | 13,396,400 |
| 2025-04-10 | 780.00 | 795.00 | 745.00 | 755.00 | 640.91 | 5,017,400 |
| 2025-04-09 | 720.00 | 755.00 | 710.00 | 745.00 | 632.42 | 12,038,300 |
| 2025-04-08 | 745.00 | 750.00 | 690.00 | 720.00 | 611.20 | 4,346,300 |
| 2025-03-27 | 800.00 | 825.00 | 800.00 | 810.00 | 687.60 | 3,842,700 |
| 2025-03-26 | 755.00 | 805.00 | 755.00 | 795.00 | 674.86 | 10,556,900 |
| 2025-03-25 | 745.00 | 785.00 | 745.00 | 755.00 | 640.91 | 4,289,300 |
| 2025-03-24 | 730.00 | 755.00 | 705.00 | 740.00 | 628.17 | 2,343,900 |
| 2025-03-21 | 750.00 | 755.00 | 715.00 | 730.00 | 619.69 | 1,452,600 |
| 2025-03-20 | 740.00 | 755.00 | 735.00 | 750.00 | 636.66 | 2,812,700 |
| 2025-03-19 | 715.00 | 745.00 | 715.00 | 740.00 | 628.17 | 4,006,100 |
| 2025-03-18 | 745.00 | 755.00 | 680.00 | 715.00 | 606.95 | 3,030,100 |
| 2025-03-17 | 750.00 | 755.00 | 725.00 | 745.00 | 632.42 | 1,016,400 |
| 2025-03-14 | 750.00 | 750.00 | 720.00 | 740.00 | 628.17 | 909,400 |
| 2025-03-13 | 755.00 | 760.00 | 745.00 | 745.00 | 632.42 | 207,700 |
| 2025-03-12 | 760.00 | 780.00 | 735.00 | 750.00 | 636.66 | 914,300 |
| 2025-03-11 | 775.00 | 775.00 | 755.00 | 760.00 | 645.15 | 821,600 |
| 2025-03-10 | 760.00 | 785.00 | 760.00 | 775.00 | 657.89 | 1,090,300 |
| 2025-03-07 | 770.00 | 780.00 | 765.00 | 765.00 | 649.40 | 683,700 |
| 2025-03-06 | 770.00 | 785.00 | 760.00 | 770.00 | 653.64 | 3,089,800 |
| 2025-03-05 | 725.00 | 760.00 | 725.00 | 760.00 | 645.15 | 8,872,900 |
| 2025-03-04 | 730.00 | 735.00 | 715.00 | 725.00 | 615.44 | 2,060,600 |
| 2025-03-03 | 705.00 | 740.00 | 695.00 | 735.00 | 623.93 | 6,624,100 |
| 2025-02-28 | 695.00 | 695.00 | 680.00 | 680.00 | 577.24 | 2,887,600 |
| 2025-02-27 | 705.00 | 720.00 | 705.00 | 705.00 | 598.46 | 2,319,900 |
| 2025-02-26 | 730.00 | 740.00 | 705.00 | 710.00 | 602.71 | 1,459,400 |
| 2025-02-25 | 745.00 | 745.00 | 715.00 | 725.00 | 615.44 | 1,703,100 |
| 2025-02-24 | 750.00 | 755.00 | 725.00 | 730.00 | 619.69 | 1,564,400 |
| 2025-02-21 | 760.00 | 765.00 | 750.00 | 750.00 | 636.66 | 730,700 |
| 2025-02-20 | 775.00 | 790.00 | 755.00 | 755.00 | 640.91 | 885,700 |
| 2025-02-19 | 780.00 | 800.00 | 770.00 | 775.00 | 657.89 | 2,060,300 |
| 2025-02-18 | 735.00 | 785.00 | 735.00 | 780.00 | 662.13 | 4,789,400 |
| 2025-02-17 | 725.00 | 745.00 | 715.00 | 730.00 | 619.69 | 1,441,200 |
| 2025-02-14 | 735.00 | 745.00 | 720.00 | 725.00 | 615.44 | 1,331,100 |
| 2025-02-13 | 750.00 | 750.00 | 720.00 | 735.00 | 623.93 | 1,277,600 |
| 2025-02-12 | 715.00 | 765.00 | 715.00 | 750.00 | 636.66 | 1,111,100 |
| 2025-02-11 | 750.00 | 750.00 | 710.00 | 720.00 | 611.20 | 2,587,700 |
| 2025-02-10 | 760.00 | 780.00 | 735.00 | 750.00 | 636.66 | 2,059,900 |
| 2025-02-07 | 760.00 | 765.00 | 735.00 | 760.00 | 645.15 | 2,811,600 |
| 2025-02-06 | 765.00 | 780.00 | 750.00 | 760.00 | 645.15 | 1,830,200 |
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.