PT Malindo Feedmill Tbk (IDX:MAIN)
Indonesia · Delayed Price · Currency is IDR 855.00
+5.00 (0.59%)
Jan 19, 2026, 4:03 PM WIB
PT Malindo Feedmill Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 790.00 | 790.00 | 760.00 | 765.00 | 765.00 | -3.16% | 2,331,100 |
| Dec 9, 2025 | 765.00 | 795.00 | 750.00 | 790.00 | 790.00 | 3.27% | 5,292,200 |
| Dec 8, 2025 | 765.00 | 775.00 | 755.00 | 765.00 | 765.00 | - | 1,466,100 |
| Dec 5, 2025 | 760.00 | 785.00 | 760.00 | 765.00 | 765.00 | 0.66% | 1,091,500 |
| Dec 4, 2025 | 780.00 | 785.00 | 760.00 | 760.00 | 760.00 | -1.30% | 1,035,500 |
| Dec 3, 2025 | 790.00 | 800.00 | 765.00 | 770.00 | 770.00 | -2.53% | 3,047,300 |
| Dec 2, 2025 | 785.00 | 815.00 | 775.00 | 790.00 | 790.00 | 1.28% | 10,216,000 |
| Dec 1, 2025 | 735.00 | 785.00 | 735.00 | 780.00 | 780.00 | 6.12% | 6,292,300 |
| Nov 28, 2025 | 765.00 | 765.00 | 735.00 | 735.00 | 735.00 | -3.92% | 3,358,300 |
| Nov 27, 2025 | 795.00 | 795.00 | 750.00 | 765.00 | 765.00 | -4.38% | 8,681,300 |
| Nov 26, 2025 | 815.00 | 820.00 | 790.00 | 800.00 | 800.00 | -1.84% | 4,198,200 |
| Nov 25, 2025 | 810.00 | 830.00 | 805.00 | 815.00 | 815.00 | 1.24% | 4,042,700 |
| Nov 24, 2025 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | -1.83% | 2,764,500 |
| Nov 21, 2025 | 815.00 | 830.00 | 805.00 | 820.00 | 820.00 | 0.61% | 3,116,100 |
| Nov 20, 2025 | 820.00 | 825.00 | 810.00 | 815.00 | 815.00 | - | 2,344,300 |
| Nov 19, 2025 | 820.00 | 830.00 | 810.00 | 815.00 | 815.00 | 0.62% | 2,197,200 |
| Nov 18, 2025 | 820.00 | 840.00 | 810.00 | 810.00 | 810.00 | -1.22% | 2,588,300 |
| Nov 17, 2025 | 855.00 | 870.00 | 805.00 | 820.00 | 820.00 | -2.96% | 6,943,600 |
| Nov 14, 2025 | 830.00 | 850.00 | 825.00 | 845.00 | 845.00 | 1.81% | 3,528,800 |
| Nov 13, 2025 | 850.00 | 860.00 | 830.00 | 830.00 | 830.00 | -2.35% | 4,669,000 |
| Nov 12, 2025 | 820.00 | 855.00 | 815.00 | 850.00 | 850.00 | 4.29% | 5,170,600 |
| Nov 11, 2025 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.62% | 1,599,800 |
| Nov 10, 2025 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 3,669,600 |
| Nov 7, 2025 | 830.00 | 835.00 | 810.00 | 810.00 | 810.00 | -1.82% | 3,026,400 |
| Nov 6, 2025 | 825.00 | 830.00 | 810.00 | 825.00 | 825.00 | - | 4,938,200 |
| Nov 5, 2025 | 845.00 | 845.00 | 820.00 | 825.00 | 825.00 | -3.51% | 9,827,500 |
| Nov 4, 2025 | 865.00 | 865.00 | 830.00 | 855.00 | 855.00 | - | 3,128,100 |
| Nov 3, 2025 | 860.00 | 890.00 | 850.00 | 855.00 | 855.00 | 0.59% | 5,536,100 |