PT Malindo Feedmill Tbk (IDX:MAIN)
Indonesia · Delayed Price · Currency is IDR 835.00
+10.00 (1.21%)
May 22, 2026, 4:09 PM WIB
PT Malindo Feedmill Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 820.00 | 835.00 | 790.00 | 835.00 | 835.00 | 1.21% | 2,568,000 |
| May 21, 2026 | 835.00 | 840.00 | 810.00 | 825.00 | 825.00 | -1.20% | 2,774,700 |
| May 20, 2026 | 840.00 | 860.00 | 810.00 | 835.00 | 835.00 | -0.60% | 4,474,400 |
| May 19, 2026 | 835.00 | 850.00 | 825.00 | 840.00 | 840.00 | 0.60% | 1,063,900 |
| May 18, 2026 | 855.00 | 855.00 | 825.00 | 835.00 | 835.00 | -2.34% | 2,937,900 |
| May 13, 2026 | 855.00 | 855.00 | 830.00 | 855.00 | 855.00 | - | 3,452,700 |
| May 12, 2026 | 830.00 | 855.00 | 825.00 | 855.00 | 855.00 | 3.01% | 2,079,900 |
| May 11, 2026 | 850.00 | 850.00 | 825.00 | 830.00 | 830.00 | -2.35% | 4,446,100 |
| May 8, 2026 | 870.00 | 870.00 | 840.00 | 850.00 | 850.00 | -1.16% | 3,597,300 |
| May 7, 2026 | 865.00 | 870.00 | 835.00 | 860.00 | 860.00 | 0.58% | 9,642,900 |
| May 6, 2026 | 860.00 | 870.00 | 845.00 | 855.00 | 855.00 | - | 4,135,600 |
| May 5, 2026 | 870.00 | 875.00 | 835.00 | 855.00 | 855.00 | -1.16% | 4,809,600 |
| May 4, 2026 | 855.00 | 895.00 | 845.00 | 865.00 | 865.00 | 1.17% | 14,608,700 |
| Apr 30, 2026 | 1,000.00 | 1,000.00 | 850.00 | 855.00 | 855.00 | -14.50% | 19,242,100 |
| Apr 29, 2026 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | -2.91% | 2,398,300 |
| Apr 28, 2026 | 1,005.00 | 1,045.00 | 975.00 | 1,030.00 | 1,030.00 | 3.00% | 4,897,900 |
| Apr 27, 2026 | 990.00 | 1,010.00 | 945.00 | 1,000.00 | 1,000.00 | 1.01% | 2,967,300 |
| Apr 24, 2026 | 1,015.00 | 1,025.00 | 980.00 | 990.00 | 990.00 | -3.41% | 3,283,700 |
| Apr 23, 2026 | 1,000.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1.49% | 1,819,800 |
| Apr 22, 2026 | 1,085.00 | 1,085.00 | 1,000.00 | 1,010.00 | 1,010.00 | -5.61% | 6,290,100 |
| Apr 21, 2026 | 1,085.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | 0.47% | 3,059,000 |
| Apr 20, 2026 | 1,085.00 | 1,105.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.84% | 5,203,400 |
| Apr 17, 2026 | 1,070.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,085.00 | 1.40% | 2,612,600 |
| Apr 16, 2026 | 1,045.00 | 1,070.00 | 1,035.00 | 1,070.00 | 1,070.00 | 2.39% | 1,666,600 |
| Apr 15, 2026 | 1,050.00 | 1,085.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 4,651,400 |
| Apr 14, 2026 | 1,055.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.94% | 2,362,200 |
| Apr 13, 2026 | 1,040.00 | 1,075.00 | 1,030.00 | 1,060.00 | 1,060.00 | 1.44% | 4,484,700 |
| Apr 10, 2026 | 1,015.00 | 1,045.00 | 1,015.00 | 1,045.00 | 1,045.00 | 3.47% | 5,147,500 |
| Apr 9, 2026 | 970.00 | 1,015.00 | 970.00 | 1,010.00 | 1,010.00 | 4.12% | 10,108,100 |
| Apr 8, 2026 | 930.00 | 970.00 | 925.00 | 970.00 | 970.00 | 4.86% | 7,698,700 |
| Apr 7, 2026 | 920.00 | 930.00 | 895.00 | 925.00 | 925.00 | 0.54% | 2,596,200 |
| Apr 6, 2026 | 925.00 | 940.00 | 910.00 | 920.00 | 920.00 | -0.54% | 2,026,800 |
| Apr 2, 2026 | 925.00 | 940.00 | 890.00 | 925.00 | 925.00 | 0.54% | 4,981,000 |
| Apr 1, 2026 | 950.00 | 965.00 | 860.00 | 920.00 | 920.00 | 0.55% | 8,233,500 |
| Mar 31, 2026 | 920.00 | 925.00 | 900.00 | 915.00 | 915.00 | -0.54% | 2,220,100 |
| Mar 30, 2026 | 855.00 | 930.00 | 850.00 | 920.00 | 920.00 | 2.22% | 7,048,200 |
| Mar 27, 2026 | 910.00 | 925.00 | 890.00 | 900.00 | 900.00 | -1.10% | 4,001,800 |
| Mar 26, 2026 | 870.00 | 910.00 | 865.00 | 910.00 | 910.00 | 4.60% | 5,990,700 |
| Mar 25, 2026 | 835.00 | 870.00 | 830.00 | 870.00 | 870.00 | 4.19% | 2,532,500 |
| Mar 17, 2026 | 825.00 | 845.00 | 820.00 | 835.00 | 835.00 | 1.83% | 1,101,000 |
| Mar 16, 2026 | 815.00 | 830.00 | 790.00 | 820.00 | 820.00 | 0.61% | 2,387,800 |
| Mar 13, 2026 | 840.00 | 845.00 | 815.00 | 815.00 | 815.00 | -2.98% | 1,627,000 |
| Mar 12, 2026 | 870.00 | 870.00 | 840.00 | 840.00 | 840.00 | -3.45% | 1,205,600 |
| Mar 11, 2026 | 870.00 | 890.00 | 860.00 | 870.00 | 870.00 | 0.58% | 2,572,300 |
| Mar 10, 2026 | 830.00 | 865.00 | 830.00 | 865.00 | 865.00 | 2.98% | 2,000,700 |
| Mar 9, 2026 | 830.00 | 840.00 | 800.00 | 840.00 | 840.00 | -1.18% | 3,694,900 |
| Mar 6, 2026 | 830.00 | 860.00 | 815.00 | 850.00 | 850.00 | 2.41% | 1,828,600 |
| Mar 5, 2026 | 820.00 | 870.00 | 810.00 | 830.00 | 830.00 | 1.84% | 7,472,900 |
| Mar 4, 2026 | 875.00 | 875.00 | 810.00 | 815.00 | 815.00 | -6.32% | 8,716,900 |
| Mar 3, 2026 | 885.00 | 895.00 | 855.00 | 870.00 | 870.00 | -1.69% | 5,832,700 |