PT Malindo Feedmill Tbk (IDX:MAIN)
Indonesia · Delayed Price · Currency is IDR 660.00
-5.00 (-0.75%)
Sep 22, 2026, 3:30 PM WIB
PT Malindo Feedmill Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 670.00 | 675.00 | 665.00 | 665.00 | - | - | 424,500 |
| 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 | - | 1,215,200 |
| 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 |
| Aug 20, 2026 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 1.50% | 804,300 |
| Aug 19, 2026 | 670.00 | 675.00 | 665.00 | 665.00 | 665.00 | -0.75% | 1,138,500 |
| Aug 18, 2026 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 0.75% | 546,600 |
| Aug 14, 2026 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 0.76% | 545,600 |
| Aug 13, 2026 | 675.00 | 680.00 | 650.00 | 660.00 | 660.00 | -2.94% | 2,564,800 |
| Aug 12, 2026 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 0.74% | 399,500 |
| Aug 11, 2026 | 675.00 | 685.00 | 670.00 | 675.00 | 675.00 | - | 2,291,900 |
| Aug 10, 2026 | 685.00 | 690.00 | 675.00 | 675.00 | 675.00 | -0.74% | 1,074,700 |
| Aug 7, 2026 | 675.00 | 690.00 | 675.00 | 680.00 | 680.00 | - | 772,700 |
| Aug 6, 2026 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | - | 301,300 |
| Aug 5, 2026 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | - | 788,400 |
| Aug 4, 2026 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 2.26% | 1,395,700 |
| Aug 3, 2026 | 675.00 | 680.00 | 660.00 | 665.00 | 665.00 | -1.48% | 2,216,200 |
| Jul 31, 2026 | 715.00 | 720.00 | 645.00 | 675.00 | 675.00 | -5.59% | 16,820,500 |
| Jul 30, 2026 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 1.42% | 691,700 |
| Jul 29, 2026 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 406,200 |
| Jul 28, 2026 | 695.00 | 710.00 | 695.00 | 705.00 | 705.00 | 0.71% | 292,500 |
| Jul 27, 2026 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | - | 729,100 |
| Jul 24, 2026 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | -3.45% | 962,800 |
| Jul 23, 2026 | 720.00 | 735.00 | 715.00 | 725.00 | 725.00 | 1.40% | 1,622,500 |
| 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 |