PT Malindo Feedmill Tbk(ID:MAIN)
Rp545.00-5.00 (-0.91%)
ID:MAIN
PT Malindo Feedmill Tbk historical prices
Rp545.00
At close:-5.00 (-0.91%)
PT Malindo Feedmill Tbk (MAIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 276,800 | 0.18 |
| Nov 10, 2026 | 550.00 | 570.00 | 545.00 | 550.00 | 550.00 | +1.85% | 947,700 | 0.59 |
| Nov 09, 2026 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | +1.85% | 454,600 | 0.28 |
| Nov 06, 2026 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | -1.82% | 581,800 | 0.36 |
| Nov 05, 2026 | 550.00 | 570.00 | 540.00 | 550.00 | 550.00 | 0.00% | 332,600 | 0.20 |
| Nov 04, 2026 | 585.00 | 585.00 | 530.00 | 550.00 | 550.00 | 0.00% | 805,300 | 0.49 |
| Nov 03, 2026 | 570.00 | 570.00 | 535.00 | 550.00 | 550.00 | -3.51% | 836,800 | 0.51 |
| Nov 02, 2026 | 575.00 | 580.00 | 550.00 | 570.00 | 570.00 | -0.87% | 484,100 | 0.29 |
| Oct 30, 2026 | 575.00 | 600.00 | 545.00 | 575.00 | 575.00 | +1.77% | 744,000 | 0.45 |
| Oct 29, 2026 | 600.00 | 605.00 | 565.00 | 565.00 | 565.00 | -5.83% | 701,200 | 0.42 |
| Oct 28, 2026 | 560.00 | 610.00 | 560.00 | 600.00 | 600.00 | +8.11% | 2,494,900 | 1.31 |
| Oct 27, 2026 | 580.00 | 600.00 | 550.00 | 555.00 | 555.00 | -4.31% | 2,258,300 | 1.20 |
| Oct 26, 2026 | 600.00 | 605.00 | 575.00 | 580.00 | 580.00 | -4.92% | 1,476,600 | 0.79 |
| Oct 23, 2026 | 570.00 | 635.00 | 545.00 | 610.00 | 610.00 | +7.96% | 2,345,200 | 1.28 |
| Oct 22, 2026 | 545.00 | 580.00 | 535.00 | 565.00 | 565.00 | +3.67% | 662,300 | 0.36 |
| Oct 21, 2026 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | +0.93% | 582,500 | 0.32 |
| Oct 20, 2026 | 520.00 | 555.00 | 520.00 | 540.00 | 540.00 | +3.85% | 2,031,300 | 1.11 |
| Oct 19, 2026 | 530.00 | 535.00 | 498.00 | 520.00 | 520.00 | -2.80% | 3,647,100 | 2.01 |
| Oct 16, 2026 | 505.00 | 555.00 | 505.00 | 535.00 | 535.00 | -9.32% | 3,490,900 | 1.97 |
| Oct 15, 2026 | 605.00 | 610.00 | 575.00 | 590.00 | 590.00 | -2.48% | 2,692,100 | 1.52 |
| Oct 14, 2026 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 0.00% | 1,170,200 | 0.64 |
| Oct 13, 2026 | 610.00 | 610.00 | 575.00 | 605.00 | 605.00 | 0.00% | 2,835,700 | 1.59 |
| Oct 12, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 1,289,700 | 0.73 |
| Oct 09, 2026 | 605.00 | 615.00 | 595.00 | 615.00 | 615.00 | +2.50% | 1,719,300 | 0.97 |
| Oct 08, 2026 | 640.00 | 660.00 | 585.00 | 600.00 | 600.00 | -6.25% | 9,359,500 | 5.75 |
| Oct 07, 2026 | 650.00 | 660.00 | 635.00 | 640.00 | 640.00 | -1.54% | 1,123,000 | 0.69 |
| Oct 06, 2026 | 640.00 | 650.00 | 635.00 | 650.00 | 650.00 | +1.56% | 1,223,600 | 0.75 |
| Oct 05, 2026 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | +1.59% | 1,179,700 | 0.72 |
| Oct 02, 2026 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | +1.61% | 184,900 | 0.11 |
| Oct 01, 2026 | 645.00 | 645.00 | 620.00 | 620.00 | 620.00 | -1.59% | 410,400 | 0.24 |
| Sep 30, 2026 | 630.00 | 645.00 | 630.00 | 630.00 | 630.00 | 0.00% | 446,700 | 0.25 |
| Sep 29, 2026 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | +0.80% | 702,900 | 0.38 |
| Sep 28, 2026 | 640.00 | 645.00 | 620.00 | 625.00 | 625.00 | -2.34% | 1,518,600 | 0.81 |
| Sep 25, 2026 | 655.00 | 665.00 | 640.00 | 640.00 | 640.00 | -2.29% | 2,371,000 | 1.28 |
| Sep 24, 2026 | 665.00 | 675.00 | 655.00 | 655.00 | 655.00 | -1.50% | 774,800 | 0.42 |
| Sep 23, 2026 | 660.00 | 675.00 | 655.00 | 665.00 | 665.00 | +0.76% | 951,000 | 0.52 |
| Sep 22, 2026 | 670.00 | 675.00 | 655.00 | 660.00 | 660.00 | -0.75% | 1,141,100 | 0.62 |
| Sep 21, 2026 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 0.00% | 1,063,700 | 0.58 |
| Sep 18, 2026 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | -0.75% | 1,130,500 | 0.61 |
| Sep 17, 2026 | 665.00 | 675.00 | 665.00 | 670.00 | 670.00 | +0.75% | 552,000 | 0.30 |
| Sep 16, 2026 | 665.00 | 680.00 | 660.00 | 665.00 | 665.00 | +0.76% | 2,377,400 | 1.30 |
| Sep 15, 2026 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.49% | 892,100 | 0.49 |
| Sep 14, 2026 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 0.00% | 1,218,500 | 0.67 |
| Sep 11, 2026 | 680.00 | 685.00 | 670.00 | 670.00 | 670.00 | -2.90% | 1,902,400 | 1.06 |
| Sep 10, 2026 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | -0.72% | 1,393,800 | 0.77 |
| Sep 09, 2026 | 725.00 | 725.00 | 685.00 | 695.00 | 695.00 | -2.80% | 4,287,100 | 2.42 |
| Sep 08, 2026 | 690.00 | 720.00 | 685.00 | 715.00 | 715.00 | +3.62% | 2,213,600 | 1.24 |
| Sep 07, 2026 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 0.00% | 1,459,700 | 0.82 |
| Sep 04, 2026 | 700.00 | 710.00 | 690.00 | 690.00 | 690.00 | -1.43% | 3,080,300 | 1.74 |
| Sep 03, 2026 | 670.00 | 700.00 | 665.00 | 700.00 | 700.00 | +4.48% | 7,527,800 | 4.40 |
