PT Malindo Feedmill Tbk MAIN
IDX · Indonesia · Process Industries
IDR 625.00+5.00 (+0.81%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 625.00 | +0.81% | IDR 625.00 | IDR 630.00 | IDR 620.00 | 60.90K |
| 2026-10-01 | IDR 620.00 | -1.59% | IDR 645.00 | IDR 645.00 | IDR 620.00 | 410.40K |
| 2026-09-30 | IDR 630.00 | 0.00% | IDR 630.00 | IDR 645.00 | IDR 630.00 | 446.70K |
| 2026-09-29 | IDR 630.00 | +0.80% | IDR 625.00 | IDR 635.00 | IDR 620.00 | 702.90K |
| 2026-09-28 | IDR 625.00 | -2.34% | IDR 640.00 | IDR 645.00 | IDR 620.00 | 1.52M |
| 2026-09-25 | IDR 640.00 | -2.29% | IDR 655.00 | IDR 665.00 | IDR 640.00 | 2.37M |
| 2026-09-24 | IDR 655.00 | -1.50% | IDR 665.00 | IDR 675.00 | IDR 655.00 | 774.80K |
| 2026-09-23 | IDR 665.00 | +0.76% | IDR 660.00 | IDR 675.00 | IDR 655.00 | 951.00K |
| 2026-09-22 | IDR 660.00 | -0.75% | IDR 670.00 | IDR 675.00 | IDR 655.00 | 1.14M |
| 2026-09-21 | IDR 665.00 | 0.00% | IDR 670.00 | IDR 675.00 | IDR 660.00 | 1.06M |
| 2026-09-18 | IDR 665.00 | -0.75% | IDR 670.00 | IDR 675.00 | IDR 660.00 | 1.13M |
| 2026-09-17 | IDR 670.00 | +0.75% | IDR 665.00 | IDR 675.00 | IDR 665.00 | 552.00K |
| 2026-09-16 | IDR 665.00 | +0.76% | IDR 665.00 | IDR 680.00 | IDR 660.00 | 2.38M |
| 2026-09-15 | IDR 660.00 | -1.49% | IDR 670.00 | IDR 670.00 | IDR 660.00 | 892.10K |
| 2026-09-14 | IDR 670.00 | 0.00% | IDR 675.00 | IDR 680.00 | IDR 660.00 | 1.22M |
| 2026-09-11 | IDR 670.00 | -2.90% | IDR 680.00 | IDR 685.00 | IDR 670.00 | 1.90M |
| 2026-09-10 | IDR 690.00 | -0.72% | IDR 700.00 | IDR 700.00 | IDR 685.00 | 1.39M |
| 2026-09-09 | IDR 695.00 | -2.80% | IDR 725.00 | IDR 725.00 | IDR 685.00 | 4.29M |
| 2026-09-08 | IDR 715.00 | +3.62% | IDR 690.00 | IDR 720.00 | IDR 685.00 | 2.21M |
| 2026-09-07 | IDR 690.00 | 0.00% | IDR 695.00 | IDR 695.00 | IDR 680.00 | 1.46M |
| 2026-09-04 | IDR 690.00 | -1.43% | IDR 700.00 | IDR 710.00 | IDR 690.00 | 3.08M |
| 2026-09-03 | IDR 700.00 | +4.48% | IDR 670.00 | IDR 700.00 | IDR 665.00 | 7.53M |
| 2026-09-02 | IDR 670.00 | 0.00% | IDR 675.00 | IDR 675.00 | IDR 665.00 | 1.08M |
| 2026-09-01 | IDR 670.00 | +0.75% | IDR 665.00 | IDR 675.00 | IDR 660.00 | 1.83M |
| 2026-08-31 | IDR 665.00 | -0.75% | IDR 665.00 | IDR 670.00 | IDR 660.00 | 1.53M |
| 2026-08-28 | IDR 670.00 | +1.52% | IDR 660.00 | IDR 675.00 | IDR 660.00 | 1.45M |
| 2026-08-27 | IDR 660.00 | +0.76% | IDR 660.00 | IDR 665.00 | IDR 650.00 | 851.10K |
| 2026-08-26 | IDR 655.00 | -2.24% | IDR 665.00 | IDR 670.00 | IDR 650.00 | 1.93M |
| 2026-08-25 | IDR 670.00 | 0.00% | IDR 670.00 | IDR 670.00 | IDR 670.00 | 0 |
| 2026-08-24 | IDR 670.00 | -0.74% | IDR 675.00 | IDR 675.00 | IDR 665.00 | 2.20M |
| 2026-08-21 | IDR 675.00 | 0.00% | IDR 675.00 | IDR 680.00 | IDR 670.00 | 575.30K |
| 2026-08-20 | IDR 675.00 | +1.50% | IDR 665.00 | IDR 675.00 | IDR 665.00 | 804.30K |
| 2026-08-19 | IDR 665.00 | -0.75% | IDR 670.00 | IDR 675.00 | IDR 665.00 | 1.14M |
| 2026-08-18 | IDR 670.00 | +0.75% | IDR 670.00 | IDR 675.00 | IDR 660.00 | 546.60K |
| 2026-08-14 | IDR 665.00 | +0.76% | IDR 665.00 | IDR 670.00 | IDR 650.00 | 545.60K |
| 2026-08-13 | IDR 660.00 | -2.94% | IDR 675.00 | IDR 680.00 | IDR 650.00 | 2.56M |
| 2026-08-12 | IDR 680.00 | +0.74% | IDR 675.00 | IDR 685.00 | IDR 670.00 | 399.50K |
| 2026-08-11 | IDR 675.00 | 0.00% | IDR 675.00 | IDR 685.00 | IDR 670.00 | 2.29M |
| 2026-08-10 | IDR 675.00 | -0.74% | IDR 685.00 | IDR 690.00 | IDR 675.00 | 1.07M |
| 2026-08-07 | IDR 680.00 | 0.00% | IDR 675.00 | IDR 690.00 | IDR 675.00 | 772.70K |
| 2026-08-06 | IDR 680.00 | 0.00% | IDR 690.00 | IDR 690.00 | IDR 675.00 | 592.40K |
| 2026-08-05 | IDR 680.00 | 0.00% | IDR 680.00 | IDR 690.00 | IDR 680.00 | 788.40K |
| 2026-08-04 | IDR 680.00 | +2.26% | IDR 670.00 | IDR 680.00 | IDR 670.00 | 1.40M |
| 2026-08-03 | IDR 665.00 | -1.48% | IDR 675.00 | IDR 680.00 | IDR 660.00 | 2.22M |
| 2026-07-31 | IDR 675.00 | -5.59% | IDR 715.00 | IDR 720.00 | IDR 645.00 | 16.82M |
| 2026-07-30 | IDR 715.00 | +1.42% | IDR 705.00 | IDR 715.00 | IDR 705.00 | 691.70K |
| 2026-07-29 | IDR 705.00 | 0.00% | IDR 705.00 | IDR 710.00 | IDR 700.00 | 406.20K |
| 2026-07-28 | IDR 705.00 | +0.71% | IDR 695.00 | IDR 710.00 | IDR 695.00 | 329.90K |
| 2026-07-27 | IDR 700.00 | 0.00% | IDR 705.00 | IDR 710.00 | IDR 690.00 | 729.10K |
| 2026-07-24 | IDR 700.00 | -3.45% | IDR 725.00 | IDR 725.00 | IDR 700.00 | 962.80K |
| 2026-07-23 | IDR 725.00 | +1.40% | IDR 720.00 | IDR 735.00 | IDR 715.00 | 1.62M |
| 2026-07-22 | IDR 715.00 | 0.00% | IDR 710.00 | IDR 720.00 | IDR 700.00 | 2.70M |
| 2026-07-21 | IDR 715.00 | -0.69% | IDR 730.00 | IDR 730.00 | IDR 710.00 | 887.50K |
| 2026-07-20 | IDR 720.00 | 0.00% | IDR 720.00 | IDR 735.00 | IDR 710.00 | 2.73M |
| 2026-07-17 | IDR 720.00 | +5.88% | IDR 690.00 | IDR 720.00 | IDR 675.00 | 3.61M |
| 2026-07-16 | IDR 680.00 | +0.74% | IDR 675.00 | IDR 690.00 | IDR 675.00 | 1.14M |
| 2026-07-15 | IDR 675.00 | 0.00% | IDR 680.00 | IDR 680.00 | IDR 670.00 | 371.40K |
| 2026-07-14 | IDR 675.00 | -1.46% | IDR 685.00 | IDR 690.00 | IDR 675.00 | 1.13M |
| 2026-07-13 | IDR 685.00 | +2.24% | IDR 670.00 | IDR 685.00 | IDR 660.00 | 681.80K |
| 2026-07-10 | IDR 670.00 | 0.00% | IDR 670.00 | IDR 675.00 | IDR 660.00 | 1.58M |
| 2026-07-09 | IDR 670.00 | +2.29% | IDR 645.00 | IDR 670.00 | IDR 645.00 | 1.37M |
| 2026-07-08 | IDR 655.00 | -2.24% | IDR 670.00 | IDR 670.00 | IDR 655.00 | 955.50K |
| 2026-07-07 | IDR 670.00 | +2.29% | IDR 655.00 | IDR 675.00 | IDR 650.00 | 1.33M |
| 2026-07-06 | IDR 655.00 | 0.00% | IDR 655.00 | IDR 665.00 | IDR 645.00 | 2.06M |
| 2026-07-03 | IDR 655.00 | +7.38% | IDR 610.00 | IDR 705.00 | IDR 605.00 | 8.40M |
| 2026-07-02 | IDR 610.00 | -2.40% | IDR 625.00 | IDR 635.00 | IDR 605.00 | 3.32M |
| 2026-07-01 | IDR 625.00 | -2.34% | IDR 635.00 | IDR 645.00 | IDR 620.00 | 3.22M |
| 2026-06-30 | IDR 640.00 | -3.76% | IDR 670.00 | IDR 670.00 | IDR 630.00 | 1.40M |
| 2026-06-29 | IDR 665.00 | -0.75% | IDR 670.00 | IDR 675.00 | IDR 660.00 | 350.30K |
| 2026-06-26 | IDR 670.00 | -2.19% | IDR 690.00 | IDR 690.00 | IDR 660.00 | 590.20K |
| 2026-06-25 | IDR 685.00 | +3.79% | IDR 660.00 | IDR 690.00 | IDR 655.00 | 848.20K |
| 2026-06-24 | IDR 660.00 | -4.35% | IDR 700.00 | IDR 710.00 | IDR 660.00 | 1.49M |
| 2026-06-23 | IDR 690.00 | 0.00% | IDR 690.00 | IDR 700.00 | IDR 685.00 | 1.04M |
| 2026-06-22 | IDR 690.00 | -2.13% | IDR 700.00 | IDR 700.00 | IDR 680.00 | 1.03M |
| 2026-06-19 | IDR 705.00 | -3.42% | IDR 730.00 | IDR 735.00 | IDR 695.00 | 950.90K |
| 2026-06-18 | IDR 730.00 | +1.39% | IDR 720.00 | IDR 730.00 | IDR 700.00 | 462.80K |
| 2026-06-17 | IDR 720.00 | -2.70% | IDR 740.00 | IDR 750.00 | IDR 715.00 | 862.80K |
| 2026-06-15 | IDR 740.00 | +8.03% | IDR 705.00 | IDR 740.00 | IDR 695.00 | 3.44M |
| 2026-06-12 | IDR 685.00 | +2.24% | IDR 670.00 | IDR 700.00 | IDR 670.00 | 1.18M |
| 2026-06-11 | IDR 670.00 | +1.52% | IDR 665.00 | IDR 680.00 | IDR 650.00 | 3.07M |
| 2026-06-10 | IDR 660.00 | +1.54% | IDR 655.00 | IDR 670.00 | IDR 630.00 | 1.38M |
| 2026-06-09 | IDR 650.00 | +4.84% | IDR 600.00 | IDR 660.00 | IDR 600.00 | 2.50M |
| 2026-06-08 | IDR 620.00 | -14.48% | IDR 640.00 | IDR 670.00 | IDR 620.00 | 3.53M |
| 2026-06-05 | IDR 725.00 | -5.84% | IDR 770.00 | IDR 770.00 | IDR 725.00 | 2.95M |
| 2026-06-04 | IDR 770.00 | -1.28% | IDR 780.00 | IDR 780.00 | IDR 735.00 | 2.93M |
| 2026-06-03 | IDR 780.00 | -3.70% | IDR 810.00 | IDR 815.00 | IDR 760.00 | 3.83M |
| 2026-06-02 | IDR 810.00 | -2.41% | IDR 830.00 | IDR 830.00 | IDR 805.00 | 1.70M |
| 2026-05-29 | IDR 830.00 | -0.60% | IDR 835.00 | IDR 835.00 | IDR 810.00 | 1.21M |
| 2026-05-28 | IDR 835.00 | 0.00% | IDR 835.00 | IDR 835.00 | IDR 835.00 | 0 |
| 2026-05-27 | IDR 835.00 | 0.00% | IDR 835.00 | IDR 835.00 | IDR 835.00 | 0 |