PT Malindo Feedmill Tbk (IDX:MAIN)
Indonesia · Delayed Price · Currency is IDR 640.00
-10.00 (-1.54%)
Aug 14, 2025, 3:49 PM WIB
PT Malindo Feedmill Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 655.00 | 660.00 | 635.00 | 640.00 | 640.00 | -1.54% | 3,382,500 |
| Aug 13, 2025 | 625.00 | 660.00 | 625.00 | 650.00 | 650.00 | 4.00% | 4,908,300 |
| Aug 12, 2025 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | 0.81% | 2,795,400 |
| Aug 11, 2025 | 630.00 | 635.00 | 615.00 | 620.00 | 620.00 | -1.59% | 3,256,000 |
| Aug 8, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | - | 1,745,700 |
| Aug 7, 2025 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | - | 2,291,700 |
| Aug 6, 2025 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 1.61% | 2,452,500 |
| Aug 5, 2025 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.59% | 1,789,200 |
| Aug 4, 2025 | 620.00 | 635.00 | 615.00 | 630.00 | 630.00 | 0.80% | 1,373,600 |
| Aug 1, 2025 | 620.00 | 640.00 | 610.00 | 625.00 | 625.00 | 0.81% | 3,009,300 |
| Jul 31, 2025 | 645.00 | 650.00 | 620.00 | 620.00 | 620.00 | -9.49% | 13,563,900 |
| Jul 30, 2025 | 695.00 | 700.00 | 680.00 | 685.00 | 685.00 | -1.44% | 1,874,800 |
| Jul 29, 2025 | 705.00 | 710.00 | 690.00 | 695.00 | 695.00 | -0.71% | 1,990,000 |
| Jul 28, 2025 | 705.00 | 720.00 | 700.00 | 700.00 | 700.00 | - | 1,775,200 |
| Jul 25, 2025 | 710.00 | 735.00 | 700.00 | 700.00 | 700.00 | -0.71% | 5,696,000 |
| Jul 24, 2025 | 695.00 | 720.00 | 690.00 | 705.00 | 705.00 | 4.44% | 5,711,100 |
| Jul 23, 2025 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | -2.17% | 3,703,100 |
| Jul 22, 2025 | 690.00 | 705.00 | 685.00 | 690.00 | 690.00 | 0.73% | 3,481,600 |
| Jul 21, 2025 | 700.00 | 700.00 | 670.00 | 685.00 | 685.00 | -0.72% | 3,966,300 |
| Jul 18, 2025 | 685.00 | 710.00 | 685.00 | 690.00 | 690.00 | 2.22% | 13,339,100 |
| Jul 17, 2025 | 645.00 | 685.00 | 635.00 | 675.00 | 675.00 | 6.30% | 12,756,400 |
| Jul 16, 2025 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | 0.79% | 1,898,100 |
| Jul 15, 2025 | 640.00 | 645.00 | 630.00 | 630.00 | 630.00 | -0.79% | 1,748,400 |
| Jul 14, 2025 | 645.00 | 655.00 | 630.00 | 635.00 | 635.00 | -0.78% | 2,460,100 |
| Jul 11, 2025 | 655.00 | 660.00 | 640.00 | 640.00 | 640.00 | -2.29% | 1,609,800 |
| Jul 10, 2025 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 0.77% | 1,296,000 |
| Jul 9, 2025 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | 4.00% | 3,220,200 |
| Jul 8, 2025 | 610.00 | 630.00 | 605.00 | 625.00 | 625.00 | 2.46% | 2,234,000 |
| Jul 7, 2025 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 2,158,600 |
| Jul 4, 2025 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.81% | 1,080,600 |
| Jul 3, 2025 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1.65% | 935,000 |
| Jul 2, 2025 | 620.00 | 620.00 | 600.00 | 605.00 | 605.00 | -2.42% | 1,601,600 |
| Jul 1, 2025 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | -0.80% | 1,502,800 |
| Jun 30, 2025 | 655.00 | 655.00 | 615.00 | 625.00 | 625.00 | -3.85% | 4,308,200 |
| Jun 26, 2025 | 625.00 | 660.00 | 625.00 | 650.00 | 650.00 | 4.84% | 4,153,800 |
| Jun 25, 2025 | 605.00 | 625.00 | 595.00 | 620.00 | 620.00 | 3.33% | 2,683,600 |
| Jun 24, 2025 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 3.45% | 2,814,800 |
| Jun 23, 2025 | 610.00 | 610.00 | 570.00 | 580.00 | 580.00 | -4.92% | 5,831,600 |
| Jun 20, 2025 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | - | 1,647,600 |
| Jun 19, 2025 | 635.00 | 635.00 | 605.00 | 610.00 | 610.00 | -3.94% | 4,397,500 |
| Jun 18, 2025 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | - | 2,170,100 |
| Jun 17, 2025 | 650.00 | 655.00 | 630.00 | 635.00 | 635.00 | -1.55% | 2,900,900 |
| Jun 16, 2025 | 670.00 | 670.00 | 640.00 | 645.00 | 645.00 | -4.44% | 5,606,900 |
| Jun 13, 2025 | 685.00 | 685.00 | 670.00 | 675.00 | 675.00 | -1.46% | 2,802,800 |
| Jun 12, 2025 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | -0.72% | 1,093,200 |
| Jun 11, 2025 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1.47% | 1,968,500 |
| Jun 10, 2025 | 690.00 | 695.00 | 675.00 | 680.00 | 680.00 | -1.45% | 6,024,600 |
| Jun 5, 2025 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.72% | 2,717,500 |
| Jun 4, 2025 | 695.00 | 705.00 | 685.00 | 695.00 | 695.00 | -8.55% | 9,992,800 |
| Jun 3, 2025 | 755.00 | 765.00 | 745.00 | 760.00 | 695.00 | 0.66% | 11,898,600 |