PT Malindo Feedmill Tbk (IDX:MAIN)
Indonesia · Delayed Price · Currency is IDR 755.00
+10.00 (1.34%)
Sep 18, 2025, 3:49 PM WIB
PT Malindo Feedmill Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 750.00 | 755.00 | 735.00 | 745.00 | 745.00 | - | 5,930,500 |
| Sep 16, 2025 | 710.00 | 750.00 | 700.00 | 745.00 | 745.00 | 4.93% | 8,348,600 |
| Sep 15, 2025 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | - | 1,912,400 |
| Sep 12, 2025 | 710.00 | 720.00 | 705.00 | 710.00 | 710.00 | 0.71% | 3,686,500 |
| Sep 11, 2025 | 695.00 | 720.00 | 695.00 | 705.00 | 705.00 | 2.17% | 6,424,100 |
| Sep 10, 2025 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | 1.47% | 1,686,500 |
| Sep 9, 2025 | 675.00 | 685.00 | 660.00 | 680.00 | 680.00 | 0.74% | 2,880,900 |
| Sep 8, 2025 | 695.00 | 700.00 | 675.00 | 675.00 | 675.00 | -0.74% | 2,166,600 |
| Sep 4, 2025 | 670.00 | 705.00 | 670.00 | 680.00 | 680.00 | 1.49% | 5,555,100 |
| Sep 3, 2025 | 690.00 | 700.00 | 670.00 | 670.00 | 670.00 | -2.90% | 4,404,100 |
| Sep 2, 2025 | 655.00 | 710.00 | 650.00 | 690.00 | 690.00 | 6.98% | 6,891,700 |
| Sep 1, 2025 | 625.00 | 650.00 | 605.00 | 645.00 | 645.00 | - | 3,212,600 |
| Aug 29, 2025 | 655.00 | 660.00 | 630.00 | 645.00 | 645.00 | -1.53% | 3,022,700 |
| Aug 28, 2025 | 655.00 | 665.00 | 645.00 | 655.00 | 655.00 | 1.55% | 3,148,900 |
| Aug 27, 2025 | 660.00 | 675.00 | 640.00 | 645.00 | 645.00 | -1.53% | 3,892,100 |
| Aug 26, 2025 | 650.00 | 665.00 | 640.00 | 655.00 | 655.00 | 0.77% | 2,038,200 |
| Aug 25, 2025 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | -1.52% | 3,087,600 |
| Aug 22, 2025 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | - | 2,255,100 |
| Aug 21, 2025 | 645.00 | 665.00 | 640.00 | 660.00 | 660.00 | 3.13% | 4,300,600 |
| Aug 20, 2025 | 635.00 | 655.00 | 635.00 | 640.00 | 640.00 | 1.59% | 2,256,900 |
| Aug 19, 2025 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | -0.79% | 1,883,700 |
| Aug 15, 2025 | 655.00 | 655.00 | 635.00 | 635.00 | 635.00 | -3.05% | 2,402,400 |
| Aug 14, 2025 | 655.00 | 660.00 | 635.00 | 655.00 | 655.00 | 0.77% | 4,484,900 |
| Aug 13, 2025 | 625.00 | 660.00 | 625.00 | 650.00 | 650.00 | 4.00% | 5,423,300 |
| 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 |