PT Malindo Feedmill Tbk (IDX:MAIN)
Indonesia · Delayed Price · Currency is IDR 575.00
+10.00 (1.77%)
Oct 30, 2026, 4:07 PM WIB
PT Malindo Feedmill Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 575.00 | 600.00 | 545.00 | 575.00 | 575.00 | 1.77% | 744,000 |
| Oct 29, 2026 | 600.00 | 605.00 | 565.00 | 565.00 | 565.00 | -5.83% | 701,200 |
| Oct 28, 2026 | 560.00 | 610.00 | 560.00 | 600.00 | 600.00 | 8.11% | 2,494,900 |
| Oct 27, 2026 | 580.00 | 600.00 | 550.00 | 555.00 | 555.00 | -4.31% | 2,258,300 |
| Oct 26, 2026 | 600.00 | 605.00 | 575.00 | 580.00 | 580.00 | -4.92% | 1,476,600 |
| Oct 23, 2026 | 570.00 | 635.00 | 545.00 | 610.00 | 610.00 | 7.96% | 2,345,200 |
| Oct 22, 2026 | 545.00 | 580.00 | 535.00 | 565.00 | 565.00 | 3.67% | 662,300 |
| Oct 21, 2026 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | 0.93% | 582,500 |
| Oct 20, 2026 | 520.00 | 555.00 | 520.00 | 540.00 | 540.00 | 3.85% | 2,031,300 |
| Oct 19, 2026 | 530.00 | 535.00 | 498.00 | 520.00 | 520.00 | -2.80% | 3,647,100 |
| Oct 16, 2026 | 505.00 | 555.00 | 505.00 | 535.00 | 535.00 | -9.32% | 3,490,900 |
| Oct 15, 2026 | 605.00 | 610.00 | 575.00 | 590.00 | 590.00 | -2.48% | 2,692,100 |
| Oct 14, 2026 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | - | 1,163,700 |
| Oct 13, 2026 | 610.00 | 610.00 | 575.00 | 605.00 | 605.00 | - | 2,835,700 |
| Oct 12, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 1,289,700 |
| Oct 9, 2026 | 605.00 | 615.00 | 595.00 | 615.00 | 615.00 | 2.50% | 1,719,300 |
| Oct 8, 2026 | 640.00 | 660.00 | 585.00 | 600.00 | 600.00 | -6.25% | 9,359,500 |
| Oct 7, 2026 | 650.00 | 660.00 | 635.00 | 640.00 | 640.00 | -1.54% | 1,123,000 |
| Oct 6, 2026 | 640.00 | 650.00 | 635.00 | 650.00 | 650.00 | 1.56% | 1,223,600 |
| Oct 5, 2026 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 1.59% | 1,179,700 |
| Oct 2, 2026 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 1.61% | 184,900 |
| Oct 1, 2026 | 645.00 | 645.00 | 620.00 | 620.00 | 620.00 | -1.59% | 410,400 |
| Sep 30, 2026 | 630.00 | 645.00 | 630.00 | 630.00 | 630.00 | - | 446,700 |
| Sep 29, 2026 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 0.80% | 702,900 |
| Sep 28, 2026 | 640.00 | 645.00 | 620.00 | 625.00 | 625.00 | -2.34% | 1,518,600 |
| Sep 25, 2026 | 655.00 | 665.00 | 640.00 | 640.00 | 640.00 | -2.29% | 2,371,000 |
| Sep 24, 2026 | 665.00 | 675.00 | 655.00 | 655.00 | 655.00 | -1.50% | 774,800 |
| Sep 23, 2026 | 660.00 | 675.00 | 655.00 | 665.00 | 665.00 | 0.76% | 951,000 |
| Sep 22, 2026 | 670.00 | 675.00 | 655.00 | 660.00 | 660.00 | -0.75% | 1,141,100 |
| Sep 21, 2026 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | - | 1,063,700 |
| Sep 18, 2026 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | -0.75% | 1,130,500 |
| Sep 17, 2026 | 665.00 | 675.00 | 665.00 | 670.00 | 670.00 | 0.75% | 552,000 |
| Sep 16, 2026 | 665.00 | 680.00 | 660.00 | 665.00 | 665.00 | 0.76% | 2,377,400 |
| Sep 15, 2026 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.49% | 892,100 |
| Sep 14, 2026 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | - | 1,218,500 |
| Sep 11, 2026 | 680.00 | 685.00 | 670.00 | 670.00 | 670.00 | -2.90% | 1,902,400 |
| Sep 10, 2026 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | -0.72% | 1,393,800 |
| Sep 9, 2026 | 725.00 | 725.00 | 685.00 | 695.00 | 695.00 | -2.80% | 4,287,100 |
| Sep 8, 2026 | 690.00 | 720.00 | 685.00 | 715.00 | 715.00 | 3.62% | 2,213,600 |
| Sep 7, 2026 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | - | 1,459,700 |
| Sep 4, 2026 | 700.00 | 710.00 | 690.00 | 690.00 | 690.00 | -1.43% | 3,080,300 |
| Sep 3, 2026 | 670.00 | 700.00 | 665.00 | 700.00 | 700.00 | 4.48% | 7,527,800 |
| Sep 2, 2026 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | - | 1,087,700 |
| Sep 1, 2026 | 665.00 | 675.00 | 660.00 | 670.00 | 670.00 | 0.75% | 1,826,600 |
| Aug 31, 2026 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | -0.75% | 1,527,200 |
| Aug 28, 2026 | 660.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1.52% | 1,447,100 |
| Aug 27, 2026 | 660.00 | 665.00 | 650.00 | 660.00 | 660.00 | 0.76% | 851,100 |
| Aug 26, 2026 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | -2.24% | 1,928,700 |
| Aug 24, 2026 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | -0.74% | 2,196,500 |
| Aug 21, 2026 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 575,300 |