PT Malindo Feedmill Tbk (IDX:MAIN)
Indonesia · Delayed Price · Currency is IDR 790.00
+10.00 (1.28%)
At close: Feb 27, 2026
PT Malindo Feedmill Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 780.00 | 790.00 | 770.00 | 790.00 | 790.00 | 1.28% | 1,346,900 |
| Feb 26, 2026 | 790.00 | 790.00 | 765.00 | 780.00 | 780.00 | -1.27% | 1,072,800 |
| Feb 25, 2026 | 770.00 | 790.00 | 770.00 | 790.00 | 790.00 | 2.60% | 1,362,700 |
| Feb 24, 2026 | 795.00 | 810.00 | 765.00 | 770.00 | 770.00 | -2.53% | 5,424,400 |
| Feb 23, 2026 | 780.00 | 795.00 | 775.00 | 790.00 | 790.00 | 1.28% | 1,844,400 |
| Feb 20, 2026 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | -0.64% | 1,049,400 |
| Feb 19, 2026 | 780.00 | 790.00 | 770.00 | 785.00 | 785.00 | 1.29% | 2,413,900 |
| Feb 18, 2026 | 755.00 | 795.00 | 755.00 | 775.00 | 775.00 | 2.65% | 4,106,300 |
| Feb 13, 2026 | 750.00 | 765.00 | 750.00 | 755.00 | 755.00 | -0.66% | 886,600 |
| Feb 12, 2026 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 864,000 |
| Feb 11, 2026 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1.32% | 1,151,800 |
| Feb 10, 2026 | 745.00 | 760.00 | 740.00 | 755.00 | 755.00 | 2.03% | 2,058,200 |
| Feb 9, 2026 | 745.00 | 755.00 | 725.00 | 740.00 | 740.00 | -0.67% | 984,000 |
| Feb 6, 2026 | 765.00 | 765.00 | 720.00 | 745.00 | 745.00 | -1.32% | 2,213,700 |
| Feb 5, 2026 | 750.00 | 770.00 | 750.00 | 755.00 | 755.00 | 0.67% | 2,079,000 |
| Feb 4, 2026 | 765.00 | 775.00 | 745.00 | 750.00 | 750.00 | -1.32% | 1,581,900 |
| Feb 3, 2026 | 740.00 | 770.00 | 735.00 | 760.00 | 760.00 | 3.40% | 1,736,100 |
| Feb 2, 2026 | 760.00 | 765.00 | 730.00 | 735.00 | 735.00 | -2.65% | 3,999,300 |
| Jan 30, 2026 | 745.00 | 780.00 | 740.00 | 755.00 | 755.00 | 1.34% | 5,934,700 |
| Jan 29, 2026 | 780.00 | 780.00 | 670.00 | 745.00 | 745.00 | -4.49% | 7,264,000 |
| Jan 28, 2026 | 815.00 | 815.00 | 760.00 | 780.00 | 780.00 | -4.29% | 6,955,600 |
| Jan 27, 2026 | 815.00 | 835.00 | 805.00 | 815.00 | 815.00 | - | 4,322,700 |
| Jan 26, 2026 | 895.00 | 900.00 | 815.00 | 815.00 | 815.00 | -4.68% | 11,899,600 |
| Jan 23, 2026 | 855.00 | 890.00 | 835.00 | 855.00 | 855.00 | - | 8,281,200 |
| Jan 22, 2026 | 875.00 | 885.00 | 845.00 | 855.00 | 855.00 | -1.16% | 5,499,600 |
| Jan 21, 2026 | 895.00 | 895.00 | 845.00 | 865.00 | 865.00 | -2.81% | 3,704,000 |
| Jan 20, 2026 | 855.00 | 895.00 | 850.00 | 890.00 | 890.00 | 4.09% | 5,131,500 |
| Jan 19, 2026 | 855.00 | 865.00 | 845.00 | 855.00 | 855.00 | 0.59% | 1,847,100 |
| Jan 15, 2026 | 850.00 | 865.00 | 835.00 | 850.00 | 850.00 | 1.19% | 2,683,100 |
| Jan 14, 2026 | 840.00 | 850.00 | 825.00 | 840.00 | 840.00 | - | 3,036,300 |
| Jan 13, 2026 | 820.00 | 845.00 | 820.00 | 840.00 | 840.00 | 3.07% | 3,438,000 |
| Jan 12, 2026 | 810.00 | 850.00 | 810.00 | 815.00 | 815.00 | 1.24% | 7,166,200 |
| Jan 9, 2026 | 795.00 | 820.00 | 785.00 | 805.00 | 805.00 | 0.63% | 2,460,300 |
| Jan 8, 2026 | 805.00 | 825.00 | 795.00 | 800.00 | 800.00 | - | 6,194,100 |
| Jan 7, 2026 | 870.00 | 870.00 | 795.00 | 800.00 | 800.00 | -8.05% | 19,756,800 |
| Jan 6, 2026 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | -2.79% | 2,246,300 |
| Jan 5, 2026 | 895.00 | 900.00 | 855.00 | 895.00 | 895.00 | - | 3,946,200 |
| Jan 2, 2026 | 865.00 | 910.00 | 825.00 | 895.00 | 895.00 | 3.47% | 10,623,800 |
| Dec 30, 2025 | 860.00 | 870.00 | 825.00 | 865.00 | 865.00 | 1.76% | 3,971,700 |
| Dec 29, 2025 | 830.00 | 865.00 | 825.00 | 850.00 | 850.00 | 2.41% | 8,535,700 |
| Dec 24, 2025 | 820.00 | 845.00 | 820.00 | 830.00 | 830.00 | 1.22% | 4,868,600 |
| Dec 23, 2025 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1.86% | 4,900,700 |
| Dec 22, 2025 | 775.00 | 805.00 | 770.00 | 805.00 | 805.00 | 3.87% | 4,496,400 |
| Dec 19, 2025 | 780.00 | 810.00 | 770.00 | 775.00 | 775.00 | -0.64% | 3,300,100 |
| Dec 18, 2025 | 785.00 | 790.00 | 765.00 | 780.00 | 780.00 | - | 2,131,000 |
| Dec 17, 2025 | 765.00 | 785.00 | 760.00 | 780.00 | 780.00 | 1.96% | 2,145,000 |
| Dec 16, 2025 | 795.00 | 795.00 | 760.00 | 765.00 | 765.00 | -0.65% | 6,763,900 |
| Dec 15, 2025 | 760.00 | 795.00 | 760.00 | 770.00 | 770.00 | 1.32% | 3,801,600 |
| Dec 12, 2025 | 745.00 | 775.00 | 730.00 | 760.00 | 760.00 | 2.01% | 3,066,500 |
| Dec 11, 2025 | 770.00 | 775.00 | 745.00 | 745.00 | 745.00 | -2.61% | 2,042,900 |