Malindo Feedmill Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 870.00 | 870.00 | 840.00 | 850.00 | 789.03 | 3,597,300 |
| 2026-05-07 | 865.00 | 870.00 | 835.00 | 860.00 | 798.32 | 9,642,900 |
| 2026-05-06 | 860.00 | 870.00 | 845.00 | 855.00 | 793.68 | 4,135,600 |
| 2026-05-05 | 870.00 | 875.00 | 835.00 | 855.00 | 793.68 | 4,809,600 |
| 2026-05-04 | 855.00 | 895.00 | 845.00 | 865.00 | 802.96 | 14,608,700 |
| 2026-05-01 | 855.00 | 855.00 | 855.00 | 855.00 | 793.68 | 0 |
| 2026-04-30 | 1,000.00 | 1,000.00 | 850.00 | 855.00 | 793.68 | 19,242,100 |
| 2026-04-29 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 928.28 | 2,398,300 |
| 2026-04-28 | 1,005.00 | 1,045.00 | 975.00 | 1,030.00 | 956.12 | 4,897,900 |
| 2026-04-27 | 990.00 | 1,010.00 | 945.00 | 1,000.00 | 928.28 | 2,967,300 |
← NewerPage 3 of 3 · 130 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.