Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 530.00 | 535.00 | 498.00 | 520.00 | 520.00 | 3,647,100 |
| 2026-10-16 | 505.00 | 555.00 | 505.00 | 535.00 | 535.00 | 3,490,900 |
| 2026-10-15 | 605.00 | 610.00 | 575.00 | 590.00 | 590.00 | 2,692,100 |
| 2026-10-14 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1,170,200 |
| 2026-10-13 | 610.00 | 610.00 | 575.00 | 605.00 | 605.00 | 2,835,700 |
| 2026-10-12 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 1,289,700 |
| 2026-10-09 | 605.00 | 615.00 | 595.00 | 615.00 | 615.00 | 1,719,300 |
| 2026-10-08 | 640.00 | 660.00 | 585.00 | 600.00 | 600.00 | 9,359,500 |
| 2026-10-07 | 650.00 | 660.00 | 635.00 | 640.00 | 640.00 | 1,123,000 |
| 2026-10-06 | 640.00 | 650.00 | 635.00 | 650.00 | 650.00 | 1,223,600 |
| 2026-10-05 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 1,179,700 |
| 2026-10-02 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 184,900 |
| 2026-10-01 | 645.00 | 645.00 | 620.00 | 620.00 | 620.00 | 410,400 |
| 2026-09-30 | 630.00 | 645.00 | 630.00 | 630.00 | 630.00 | 446,700 |
| 2026-09-29 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 702,900 |
| 2026-09-28 | 640.00 | 645.00 | 620.00 | 625.00 | 625.00 | 1,518,600 |
| 2026-09-25 | 655.00 | 665.00 | 640.00 | 640.00 | 640.00 | 2,371,000 |
| 2026-09-24 | 665.00 | 675.00 | 655.00 | 655.00 | 655.00 | 774,800 |
| 2026-09-23 | 660.00 | 675.00 | 655.00 | 665.00 | 665.00 | 951,000 |
| 2026-09-22 | 670.00 | 675.00 | 655.00 | 660.00 | 660.00 | 1,141,100 |
| 2026-09-21 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 1,063,700 |
Page 1 of 1 · 21 trading days
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.