Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 795.00 | 795.00 | 765.00 | 765.00 | 649.40 | 2,400,200 |
| 2025-02-04 | 780.00 | 795.00 | 770.00 | 785.00 | 666.37 | 2,858,100 |
| 2025-02-03 | 780.00 | 800.00 | 765.00 | 775.00 | 657.89 | 1,741,800 |
| 2025-01-31 | 800.00 | 815.00 | 785.00 | 785.00 | 666.37 | 4,024,500 |
| 2025-01-30 | 790.00 | 800.00 | 765.00 | 790.00 | 670.62 | 1,956,700 |
| 2025-01-24 | 775.00 | 795.00 | 765.00 | 790.00 | 670.62 | 2,311,500 |
| 2025-01-23 | 780.00 | 795.00 | 720.00 | 775.00 | 657.89 | 3,041,700 |
| 2025-01-22 | 785.00 | 805.00 | 775.00 | 775.00 | 657.89 | 9,320,400 |
| 2025-01-21 | 790.00 | 795.00 | 765.00 | 775.00 | 657.89 | 1,980,900 |
| 2025-01-20 | 775.00 | 795.00 | 770.00 | 785.00 | 666.37 | 2,752,200 |
| 2025-01-17 | 760.00 | 780.00 | 745.00 | 765.00 | 649.40 | 2,570,200 |
| 2025-01-16 | 730.00 | 770.00 | 730.00 | 760.00 | 645.15 | 4,969,600 |
| 2025-01-15 | 725.00 | 750.00 | 725.00 | 725.00 | 615.44 | 3,473,700 |
| 2025-01-14 | 725.00 | 745.00 | 715.00 | 725.00 | 615.44 | 3,581,100 |
| 2025-01-13 | 750.00 | 750.00 | 720.00 | 725.00 | 615.44 | 4,759,000 |
| 2025-01-10 | 750.00 | 760.00 | 740.00 | 750.00 | 636.66 | 1,937,700 |
| 2025-01-09 | 765.00 | 770.00 | 750.00 | 750.00 | 636.66 | 2,318,400 |
| 2025-01-08 | 760.00 | 775.00 | 750.00 | 765.00 | 649.40 | 1,631,400 |
| 2025-01-07 | 765.00 | 770.00 | 745.00 | 765.00 | 649.40 | 3,808,700 |
| 2025-01-06 | 780.00 | 795.00 | 760.00 | 760.00 | 645.15 | 1,449,000 |
| 2025-01-03 | 780.00 | 790.00 | 765.00 | 780.00 | 662.13 | 997,400 |
| 2025-01-02 | 780.00 | 795.00 | 770.00 | 770.00 | 653.64 | 990,300 |
| 2024-12-30 | 770.00 | 785.00 | 750.00 | 765.00 | 649.40 | 1,791,500 |
| 2024-12-27 | 775.00 | 795.00 | 775.00 | 775.00 | 657.89 | 832,900 |
| 2024-12-24 | 795.00 | 800.00 | 770.00 | 790.00 | 670.62 | 1,805,100 |
| 2024-12-23 | 765.00 | 790.00 | 765.00 | 790.00 | 670.62 | 1,140,700 |
| 2024-12-20 | 755.00 | 775.00 | 755.00 | 765.00 | 649.40 | 1,181,100 |
| 2024-12-19 | 790.00 | 790.00 | 750.00 | 760.00 | 645.15 | 1,722,800 |
| 2024-12-18 | 780.00 | 800.00 | 770.00 | 790.00 | 670.62 | 2,035,600 |
| 2024-12-17 | 825.00 | 825.00 | 775.00 | 775.00 | 657.89 | 2,305,100 |
| 2024-12-16 | 805.00 | 830.00 | 795.00 | 820.00 | 696.08 | 1,565,000 |
| 2024-12-13 | 830.00 | 835.00 | 805.00 | 810.00 | 687.60 | 1,759,100 |
| 2024-12-12 | 815.00 | 850.00 | 815.00 | 830.00 | 704.57 | 2,907,300 |
| 2024-12-11 | 820.00 | 835.00 | 810.00 | 815.00 | 691.84 | 1,493,500 |
| 2024-12-10 | 840.00 | 845.00 | 815.00 | 820.00 | 696.08 | 3,516,900 |
| 2024-12-09 | 845.00 | 870.00 | 835.00 | 840.00 | 713.06 | 6,426,000 |
| 2024-12-06 | 850.00 | 860.00 | 825.00 | 850.00 | 721.55 | 4,086,000 |
| 2024-12-05 | 840.00 | 850.00 | 825.00 | 845.00 | 717.31 | 13,248,900 |
| 2024-12-04 | 795.00 | 830.00 | 795.00 | 820.00 | 696.08 | 8,032,600 |
| 2024-12-03 | 775.00 | 795.00 | 765.00 | 795.00 | 674.86 | 7,279,800 |
| 2024-12-02 | 760.00 | 780.00 | 755.00 | 765.00 | 649.40 | 2,281,100 |
| 2024-11-29 | 760.00 | 770.00 | 750.00 | 760.00 | 645.15 | 2,513,500 |
| 2024-11-28 | 755.00 | 760.00 | 745.00 | 755.00 | 640.91 | 1,002,400 |
| 2024-11-26 | 760.00 | 770.00 | 750.00 | 755.00 | 640.91 | 781,400 |
| 2024-11-25 | 740.00 | 775.00 | 740.00 | 760.00 | 645.15 | 1,968,300 |
| 2024-11-22 | 750.00 | 770.00 | 745.00 | 750.00 | 636.66 | 1,829,800 |
| 2024-11-21 | 770.00 | 780.00 | 740.00 | 750.00 | 636.66 | 2,816,700 |
| 2024-11-20 | 780.00 | 795.00 | 765.00 | 770.00 | 653.64 | 3,536,400 |
| 2024-11-19 | 755.00 | 790.00 | 750.00 | 780.00 | 662.13 | 5,627,200 |
| 2024-11-18 | 760.00 | 775.00 | 750.00 | 755.00 | 640.91 | 2,053,700 |
| 2024-11-15 | 745.00 | 765.00 | 740.00 | 760.00 | 645.15 | 3,000,700 |
| 2024-11-14 | 760.00 | 760.00 | 735.00 | 745.00 | 632.42 | 2,406,800 |
| 2024-11-13 | 770.00 | 770.00 | 745.00 | 750.00 | 636.66 | 3,487,800 |
| 2024-11-12 | 730.00 | 765.00 | 730.00 | 765.00 | 649.40 | 2,970,100 |
| 2024-11-11 | 740.00 | 745.00 | 710.00 | 730.00 | 619.69 | 10,233,400 |
| 2024-11-08 | 755.00 | 760.00 | 740.00 | 740.00 | 628.17 | 4,829,900 |
| 2024-11-07 | 760.00 | 765.00 | 740.00 | 750.00 | 636.66 | 3,842,800 |
| 2024-11-06 | 775.00 | 780.00 | 760.00 | 760.00 | 645.15 | 3,574,100 |
| 2024-11-05 | 780.00 | 790.00 | 755.00 | 770.00 | 653.64 | 4,713,300 |
| 2024-11-04 | 775.00 | 795.00 | 750.00 | 780.00 | 662.13 | 14,862,900 |
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.