PT Malindo Feedmill Tbk (IDX:MAIN)
Indonesia · Delayed Price · Currency is IDR 725.00
+10.00 (1.40%)
Jul 23, 2026, 4:13 PM WIB
PT Malindo Feedmill Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 710.00 | 720.00 | 700.00 | 715.00 | 715.00 | - | 2,695,700 |
| Jul 21, 2026 | 730.00 | 730.00 | 710.00 | 715.00 | 715.00 | -0.69% | 887,500 |
| Jul 20, 2026 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | - | 2,728,500 |
| Jul 17, 2026 | 690.00 | 720.00 | 675.00 | 720.00 | 720.00 | 5.88% | 3,609,400 |
| Jul 16, 2026 | 675.00 | 690.00 | 675.00 | 680.00 | 680.00 | 0.74% | 1,138,400 |
| Jul 15, 2026 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 371,400 |
| Jul 14, 2026 | 685.00 | 690.00 | 675.00 | 675.00 | 675.00 | -1.46% | 1,130,000 |
| Jul 13, 2026 | 670.00 | 685.00 | 660.00 | 685.00 | 685.00 | 2.24% | 681,800 |
| Jul 10, 2026 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | - | 1,583,800 |
| Jul 9, 2026 | 645.00 | 670.00 | 645.00 | 670.00 | 670.00 | 2.29% | 1,367,600 |
| Jul 8, 2026 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -2.24% | 955,500 |
| Jul 7, 2026 | 655.00 | 675.00 | 650.00 | 670.00 | 670.00 | 2.29% | 1,328,300 |
| Jul 6, 2026 | 655.00 | 665.00 | 645.00 | 655.00 | 655.00 | - | 2,064,100 |
| Jul 3, 2026 | 610.00 | 705.00 | 605.00 | 655.00 | 655.00 | 7.38% | 8,396,100 |
| Jul 2, 2026 | 625.00 | 635.00 | 605.00 | 610.00 | 610.00 | -2.40% | 3,316,500 |
| Jul 1, 2026 | 635.00 | 645.00 | 620.00 | 625.00 | 625.00 | -2.34% | 3,216,500 |
| Jun 30, 2026 | 670.00 | 670.00 | 630.00 | 640.00 | 640.00 | -3.76% | 1,396,300 |
| Jun 29, 2026 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | -0.75% | 350,300 |
| Jun 26, 2026 | 690.00 | 690.00 | 660.00 | 670.00 | 670.00 | -2.19% | 590,200 |
| Jun 25, 2026 | 660.00 | 690.00 | 655.00 | 685.00 | 685.00 | 3.79% | 848,200 |
| Jun 24, 2026 | 700.00 | 710.00 | 660.00 | 660.00 | 660.00 | -4.35% | 1,492,400 |
| Jun 23, 2026 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | - | 1,035,000 |
| Jun 22, 2026 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | -2.13% | 1,032,600 |
| Jun 19, 2026 | 730.00 | 735.00 | 695.00 | 705.00 | 705.00 | -3.42% | 950,900 |
| Jun 18, 2026 | 720.00 | 730.00 | 700.00 | 730.00 | 730.00 | 1.39% | 462,800 |
| Jun 17, 2026 | 740.00 | 750.00 | 715.00 | 720.00 | 720.00 | -2.70% | 862,800 |
| Jun 15, 2026 | 705.00 | 740.00 | 695.00 | 740.00 | 740.00 | 8.03% | 3,437,600 |
| Jun 12, 2026 | 670.00 | 700.00 | 670.00 | 685.00 | 685.00 | 2.24% | 1,181,400 |
| Jun 11, 2026 | 665.00 | 680.00 | 650.00 | 670.00 | 670.00 | 1.52% | 3,072,400 |
| Jun 10, 2026 | 655.00 | 670.00 | 630.00 | 660.00 | 660.00 | 1.54% | 1,380,000 |
| Jun 9, 2026 | 600.00 | 660.00 | 600.00 | 650.00 | 650.00 | 4.84% | 2,503,200 |
| Jun 8, 2026 | 640.00 | 670.00 | 620.00 | 620.00 | 620.00 | -7.88% | 3,531,800 |
| Jun 5, 2026 | 770.00 | 770.00 | 725.00 | 725.00 | 673.00 | -5.84% | 2,949,500 |
| Jun 4, 2026 | 780.00 | 780.00 | 735.00 | 770.00 | 714.77 | -1.28% | 2,925,800 |
| Jun 3, 2026 | 810.00 | 815.00 | 760.00 | 780.00 | 724.06 | -3.70% | 3,826,800 |
| Jun 2, 2026 | 830.00 | 830.00 | 805.00 | 810.00 | 751.90 | -2.41% | 1,699,500 |
| May 29, 2026 | 835.00 | 835.00 | 810.00 | 830.00 | 770.47 | -0.60% | 1,218,900 |
| May 26, 2026 | 830.00 | 845.00 | 825.00 | 835.00 | 775.11 | 0.60% | 1,223,500 |
| May 25, 2026 | 835.00 | 845.00 | 825.00 | 830.00 | 770.47 | -0.60% | 1,550,900 |
| May 22, 2026 | 820.00 | 835.00 | 790.00 | 835.00 | 775.11 | 1.21% | 2,568,000 |
| May 21, 2026 | 835.00 | 840.00 | 810.00 | 825.00 | 765.83 | -1.20% | 2,774,700 |
| May 20, 2026 | 840.00 | 860.00 | 810.00 | 835.00 | 775.11 | -0.60% | 4,474,400 |
| May 19, 2026 | 835.00 | 850.00 | 825.00 | 840.00 | 779.75 | 0.60% | 1,063,900 |
| May 18, 2026 | 855.00 | 855.00 | 825.00 | 835.00 | 775.11 | -2.34% | 2,937,900 |
| May 13, 2026 | 855.00 | 855.00 | 830.00 | 855.00 | 793.68 | - | 3,452,700 |
| May 12, 2026 | 830.00 | 855.00 | 825.00 | 855.00 | 793.68 | 3.01% | 2,079,900 |
| May 11, 2026 | 850.00 | 850.00 | 825.00 | 830.00 | 770.47 | -2.35% | 4,446,100 |
| May 8, 2026 | 870.00 | 870.00 | 840.00 | 850.00 | 789.03 | -1.16% | 3,597,300 |
| May 7, 2026 | 865.00 | 870.00 | 835.00 | 860.00 | 798.32 | 0.58% | 9,642,900 |
| May 6, 2026 | 860.00 | 870.00 | 845.00 | 855.00 | 793.68 | - | 4,135,600 |