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 |
| 2026-09-18 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 1,130,500 |
| 2026-09-17 | 665.00 | 675.00 | 665.00 | 670.00 | 670.00 | 552,000 |
| 2026-09-16 | 665.00 | 680.00 | 660.00 | 665.00 | 665.00 | 2,377,400 |
| 2026-09-15 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 892,100 |
| 2026-09-14 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 1,218,500 |
| 2026-09-11 | 680.00 | 685.00 | 670.00 | 670.00 | 670.00 | 1,902,400 |
| 2026-09-10 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | 1,393,800 |
| 2026-09-09 | 725.00 | 725.00 | 685.00 | 695.00 | 695.00 | 4,287,100 |
| 2026-09-08 | 690.00 | 720.00 | 685.00 | 715.00 | 715.00 | 2,213,600 |
| 2026-09-07 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 1,459,700 |
| 2026-09-04 | 700.00 | 710.00 | 690.00 | 690.00 | 690.00 | 3,080,300 |
| 2026-09-03 | 670.00 | 700.00 | 665.00 | 700.00 | 700.00 | 7,527,800 |
| 2026-09-02 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | 1,076,700 |
| 2026-09-01 | 665.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1,826,600 |
| 2026-08-31 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 1,527,200 |
| 2026-08-28 | 660.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1,447,100 |
| 2026-08-27 | 660.00 | 665.00 | 650.00 | 660.00 | 660.00 | 851,100 |
| 2026-08-26 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | 1,928,700 |
| 2026-08-25 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2026-08-24 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | 2,196,500 |
| 2026-08-21 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 575,300 |
| 2026-08-20 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 804,300 |
| 2026-08-19 | 670.00 | 675.00 | 665.00 | 665.00 | 665.00 | 1,138,500 |
| 2026-08-18 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 546,600 |
| 2026-08-17 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-08-14 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 545,600 |
| 2026-08-13 | 675.00 | 680.00 | 650.00 | 660.00 | 660.00 | 2,564,800 |
| 2026-08-12 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 399,500 |
| 2026-08-11 | 675.00 | 685.00 | 670.00 | 675.00 | 675.00 | 2,291,900 |
| 2026-08-10 | 685.00 | 690.00 | 675.00 | 675.00 | 675.00 | 1,074,700 |
| 2026-08-07 | 675.00 | 690.00 | 675.00 | 680.00 | 680.00 | 772,700 |
| 2026-08-06 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 592,400 |
| 2026-08-05 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | 788,400 |
| 2026-08-04 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 1,395,700 |
| 2026-08-03 | 675.00 | 680.00 | 660.00 | 665.00 | 665.00 | 2,216,200 |
| 2026-07-31 | 715.00 | 720.00 | 645.00 | 675.00 | 675.00 | 16,820,500 |
| 2026-07-30 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 691,700 |
| 2026-07-29 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 406,200 |
| 2026-07-28 | 695.00 | 710.00 | 695.00 | 705.00 | 705.00 | 329,900 |
Page 1 of 21 · 1,218 trading daysOlder →
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.