Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 885.00 | 885.00 | 755.00 | 765.00 | 649.40 | 27,135,800 |
| 2024-10-31 | 890.00 | 895.00 | 865.00 | 880.00 | 747.02 | 5,049,700 |
| 2024-10-30 | 905.00 | 910.00 | 875.00 | 885.00 | 751.26 | 8,717,600 |
| 2024-10-29 | 840.00 | 920.00 | 840.00 | 905.00 | 768.24 | 26,509,100 |
| 2024-10-28 | 865.00 | 870.00 | 820.00 | 840.00 | 713.06 | 6,455,000 |
| 2024-10-25 | 895.00 | 900.00 | 860.00 | 865.00 | 734.28 | 13,824,400 |
| 2024-10-24 | 875.00 | 905.00 | 855.00 | 895.00 | 759.75 | 17,231,300 |
| 2024-10-23 | 830.00 | 875.00 | 825.00 | 865.00 | 734.28 | 7,520,900 |
| 2024-10-22 | 825.00 | 835.00 | 820.00 | 830.00 | 704.57 | 2,531,000 |
| 2024-10-21 | 825.00 | 845.00 | 820.00 | 825.00 | 700.33 | 9,487,400 |
| 2024-10-18 | 805.00 | 815.00 | 795.00 | 815.00 | 691.84 | 4,872,400 |
| 2024-10-17 | 820.00 | 820.00 | 800.00 | 805.00 | 683.35 | 4,082,100 |
| 2024-10-16 | 820.00 | 835.00 | 815.00 | 820.00 | 696.08 | 2,924,400 |
| 2024-10-15 | 810.00 | 825.00 | 800.00 | 820.00 | 696.08 | 5,977,600 |
| 2024-10-14 | 780.00 | 810.00 | 780.00 | 800.00 | 679.11 | 6,321,500 |
| 2024-10-11 | 785.00 | 790.00 | 770.00 | 775.00 | 657.89 | 4,590,700 |
| 2024-10-10 | 760.00 | 790.00 | 760.00 | 780.00 | 662.13 | 4,894,400 |
| 2024-10-09 | 775.00 | 780.00 | 755.00 | 760.00 | 645.15 | 1,761,100 |
| 2024-10-08 | 770.00 | 780.00 | 760.00 | 770.00 | 653.64 | 2,429,200 |
| 2024-10-07 | 745.00 | 775.00 | 740.00 | 770.00 | 653.64 | 3,985,100 |
| 2024-10-04 | 765.00 | 765.00 | 735.00 | 740.00 | 628.17 | 5,455,800 |
| 2024-10-03 | 760.00 | 765.00 | 755.00 | 765.00 | 649.40 | 1,692,200 |
| 2024-10-02 | 765.00 | 775.00 | 750.00 | 755.00 | 640.91 | 3,223,000 |
| 2024-10-01 | 755.00 | 775.00 | 755.00 | 760.00 | 645.15 | 2,395,000 |
| 2024-09-30 | 780.00 | 785.00 | 750.00 | 760.00 | 645.15 | 8,792,100 |
| 2024-09-27 | 785.00 | 800.00 | 760.00 | 780.00 | 662.13 | 4,879,500 |
| 2024-09-26 | 805.00 | 810.00 | 785.00 | 785.00 | 666.37 | 5,631,600 |
| 2024-09-25 | 825.00 | 830.00 | 795.00 | 805.00 | 683.35 | 3,649,500 |
| 2024-09-24 | 815.00 | 830.00 | 815.00 | 825.00 | 700.33 | 3,149,200 |
| 2024-09-23 | 825.00 | 830.00 | 815.00 | 815.00 | 691.84 | 1,659,200 |
| 2024-09-20 | 820.00 | 825.00 | 815.00 | 825.00 | 700.33 | 1,631,400 |
| 2024-09-19 | 825.00 | 830.00 | 810.00 | 820.00 | 696.08 | 3,798,000 |
| 2024-09-18 | 830.00 | 830.00 | 820.00 | 825.00 | 700.33 | 1,584,900 |
| 2024-09-17 | 815.00 | 840.00 | 815.00 | 830.00 | 704.57 | 4,000,800 |
| 2024-09-13 | 835.00 | 835.00 | 810.00 | 815.00 | 691.84 | 1,642,200 |
| 2024-09-12 | 800.00 | 835.00 | 800.00 | 830.00 | 704.57 | 3,165,600 |
| 2024-09-11 | 800.00 | 810.00 | 795.00 | 800.00 | 679.11 | 2,045,700 |
| 2024-09-10 | 795.00 | 805.00 | 795.00 | 800.00 | 679.11 | 1,404,200 |
| 2024-09-09 | 810.00 | 810.00 | 780.00 | 795.00 | 674.86 | 4,840,400 |
| 2024-09-06 | 830.00 | 865.00 | 800.00 | 800.00 | 679.11 | 8,013,800 |
| 2024-09-05 | 815.00 | 835.00 | 800.00 | 830.00 | 704.57 | 7,009,500 |
| 2024-09-04 | 810.00 | 825.00 | 800.00 | 805.00 | 683.35 | 3,435,300 |
| 2024-09-03 | 790.00 | 835.00 | 775.00 | 815.00 | 691.84 | 8,404,200 |
| 2024-09-02 | 810.00 | 815.00 | 775.00 | 795.00 | 674.86 | 8,327,100 |
| 2024-08-30 | 825.00 | 830.00 | 805.00 | 810.00 | 687.60 | 3,719,200 |
| 2024-08-29 | 840.00 | 850.00 | 820.00 | 820.00 | 696.08 | 7,461,200 |
| 2024-08-28 | 875.00 | 885.00 | 820.00 | 835.00 | 708.82 | 16,258,500 |
| 2024-08-27 | 820.00 | 875.00 | 810.00 | 875.00 | 742.77 | 17,912,900 |
| 2024-08-26 | 820.00 | 825.00 | 805.00 | 820.00 | 696.08 | 3,396,400 |
| 2024-08-23 | 805.00 | 815.00 | 800.00 | 810.00 | 687.60 | 2,531,300 |
| 2024-08-22 | 800.00 | 815.00 | 790.00 | 805.00 | 683.35 | 2,634,300 |
| 2024-08-21 | 820.00 | 820.00 | 795.00 | 800.00 | 679.11 | 6,425,700 |
| 2024-08-20 | 815.00 | 830.00 | 800.00 | 815.00 | 691.84 | 7,467,700 |
| 2024-08-19 | 835.00 | 835.00 | 800.00 | 815.00 | 691.84 | 6,218,900 |
| 2024-08-16 | 835.00 | 835.00 | 815.00 | 830.00 | 704.57 | 2,660,700 |
| 2024-08-15 | 835.00 | 850.00 | 825.00 | 830.00 | 704.57 | 5,002,800 |
| 2024-08-14 | 790.00 | 835.00 | 785.00 | 830.00 | 704.57 | 5,962,700 |
| 2024-08-13 | 805.00 | 820.00 | 785.00 | 790.00 | 670.62 | 6,182,400 |
| 2024-08-12 | 795.00 | 820.00 | 775.00 | 805.00 | 683.35 | 8,568,900 |
| 2024-08-09 | 880.00 | 880.00 | 710.00 | 795.00 | 674.86 | 28,384,500 |
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.