PT Malindo Feedmill Tbk (IDX:MAIN)
Indonesia
· Delayed Price · Currency is IDR 850.00
+20.00 (2.41%)
At close: Mar 6, 2026
PT Malindo Feedmill Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 795.00 | 900.00 | 775.00 | 885.00 | 885.00 | 12.03% | 26,720,200 |
| Feb 27, 2026 | 780.00 | 790.00 | 770.00 | 790.00 | 790.00 | 1.28% | 1,346,900 |
| Feb 26, 2026 | 790.00 | 790.00 | 765.00 | 780.00 | 780.00 | -1.27% | 1,072,800 |
| Feb 25, 2026 | 770.00 | 790.00 | 770.00 | 790.00 | 790.00 | 2.60% | 1,362,700 |
| Feb 24, 2026 | 795.00 | 810.00 | 765.00 | 770.00 | 770.00 | -2.53% | 5,424,400 |
| Feb 23, 2026 | 780.00 | 795.00 | 775.00 | 790.00 | 790.00 | 1.28% | 1,844,400 |
| Feb 20, 2026 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | -0.64% | 1,049,400 |
| Feb 19, 2026 | 780.00 | 790.00 | 770.00 | 785.00 | 785.00 | 1.29% | 2,413,900 |
| Feb 18, 2026 | 755.00 | 795.00 | 755.00 | 775.00 | 775.00 | 2.65% | 4,106,300 |
| Feb 13, 2026 | 750.00 | 765.00 | 750.00 | 755.00 | 755.00 | -0.66% | 886,600 |
| Feb 12, 2026 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 864,000 |
| Feb 11, 2026 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1.32% | 1,151,800 |
| Feb 10, 2026 | 745.00 | 760.00 | 740.00 | 755.00 | 755.00 | 2.03% | 2,058,200 |
| Feb 9, 2026 | 745.00 | 755.00 | 725.00 | 740.00 | 740.00 | -0.67% | 984,000 |
| Feb 6, 2026 | 765.00 | 765.00 | 720.00 | 745.00 | 745.00 | -1.32% | 2,213,700 |
| Feb 5, 2026 | 750.00 | 770.00 | 750.00 | 755.00 | 755.00 | 0.67% | 2,079,000 |
| Feb 4, 2026 | 765.00 | 775.00 | 745.00 | 750.00 | 750.00 | -1.32% | 1,581,900 |
| Feb 3, 2026 | 740.00 | 770.00 | 735.00 | 760.00 | 760.00 | 3.40% | 1,736,100 |
| Feb 2, 2026 | 760.00 | 765.00 | 730.00 | 735.00 | 735.00 | -2.65% | 3,999,300 |
| Jan 30, 2026 | 745.00 | 780.00 | 740.00 | 755.00 | 755.00 | 1.34% | 5,934,700 |
| Jan 29, 2026 | 780.00 | 780.00 | 670.00 | 745.00 | 745.00 | -4.49% | 7,264,000 |
| Jan 28, 2026 | 815.00 | 815.00 | 760.00 | 780.00 | 780.00 | -4.29% | 6,955,600 |
| Jan 27, 2026 | 815.00 | 835.00 | 805.00 | 815.00 | 815.00 | - | 4,322,700 |
| Jan 26, 2026 | 895.00 | 900.00 | 815.00 | 815.00 | 815.00 | -4.68% | 11,899,600 |
| Jan 23, 2026 | 855.00 | 890.00 | 835.00 | 855.00 | 855.00 | - | 8,281,200 |
| Jan 22, 2026 | 875.00 | 885.00 | 845.00 | 855.00 | 855.00 | -1.16% | 5,499,600 |
| Jan 21, 2026 | 895.00 | 895.00 | 845.00 | 865.00 | 865.00 | -2.81% | 3,704,000 |
| Jan 20, 2026 | 855.00 | 895.00 | 850.00 | 890.00 | 890.00 | 4.09% | 5,131,500 |
| Jan 19, 2026 | 855.00 | 865.00 | 845.00 | 855.00 | 855.00 | 0.59% | 1,847,100 |
| Jan 15, 2026 | 850.00 | 865.00 | 835.00 | 850.00 | 850.00 | 1.19% | 2,683,100 |
| Jan 14, 2026 | 840.00 | 850.00 | 825.00 | 840.00 | 840.00 | - | 3,036,300 |
| Jan 13, 2026 | 820.00 | 845.00 | 820.00 | 840.00 | 840.00 | 3.07% | 3,438,000 |
| Jan 12, 2026 | 810.00 | 850.00 | 810.00 | 815.00 | 815.00 | 1.24% | 7,166,200 |
| Jan 9, 2026 | 795.00 | 820.00 | 785.00 | 805.00 | 805.00 | 0.63% | 2,460,300 |
| Jan 8, 2026 | 805.00 | 825.00 | 795.00 | 800.00 | 800.00 | - | 6,194,100 |
| Jan 7, 2026 | 870.00 | 870.00 | 795.00 | 800.00 | 800.00 | -8.05% | 19,756,800 |
| Jan 6, 2026 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | -2.79% | 2,246,300 |
| Jan 5, 2026 | 895.00 | 900.00 | 855.00 | 895.00 | 895.00 | - | 3,946,200 |
| Jan 2, 2026 | 865.00 | 910.00 | 825.00 | 895.00 | 895.00 | 3.47% | 10,623,800 |
| Dec 30, 2025 | 860.00 | 870.00 | 825.00 | 865.00 | 865.00 | 1.76% | 3,971,700 |
| Dec 29, 2025 | 830.00 | 865.00 | 825.00 | 850.00 | 850.00 | 2.41% | 8,535,700 |
| Dec 24, 2025 | 820.00 | 845.00 | 820.00 | 830.00 | 830.00 | 1.22% | 4,868,600 |
| Dec 23, 2025 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1.86% | 4,900,700 |
| Dec 22, 2025 | 775.00 | 805.00 | 770.00 | 805.00 | 805.00 | 3.87% | 4,496,400 |
| Dec 19, 2025 | 780.00 | 810.00 | 770.00 | 775.00 | 775.00 | -0.64% | 3,300,100 |
| Dec 18, 2025 | 785.00 | 790.00 | 765.00 | 780.00 | 780.00 | - | 2,131,000 |
| Dec 17, 2025 | 765.00 | 785.00 | 760.00 | 780.00 | 780.00 | 1.96% | 2,145,000 |
| Dec 16, 2025 | 795.00 | 795.00 | 760.00 | 765.00 | 765.00 | -0.65% | 6,763,900 |
| Dec 15, 2025 | 760.00 | 795.00 | 760.00 | 770.00 | 770.00 | 1.32% | 3,801,600 |
| Dec 12, 2025 | 745.00 | 775.00 | 730.00 | 760.00 | 760.00 | 2.01% | 3,066,500 |
| Dec 11, 2025 | 770.00 | 775.00 | 745.00 | 745.00 | 745.00 | -2.61% | 2,042,900 |
| Dec 10, 2025 | 790.00 | 790.00 | 760.00 | 765.00 | 765.00 | -3.16% | 2,331,100 |
| Dec 9, 2025 | 765.00 | 795.00 | 750.00 | 790.00 | 790.00 | 3.27% | 5,292,200 |
| Dec 8, 2025 | 765.00 | 775.00 | 755.00 | 765.00 | 765.00 | - | 1,466,100 |
| Dec 5, 2025 | 760.00 | 785.00 | 760.00 | 765.00 | 765.00 | 0.66% | 1,091,500 |
| Dec 4, 2025 | 780.00 | 785.00 | 760.00 | 760.00 | 760.00 | -1.30% | 1,035,500 |
| Dec 3, 2025 | 790.00 | 800.00 | 765.00 | 770.00 | 770.00 | -2.53% | 3,047,300 |
| Dec 2, 2025 | 785.00 | 815.00 | 775.00 | 790.00 | 790.00 | 1.28% | 10,216,000 |
| Dec 1, 2025 | 735.00 | 785.00 | 735.00 | 780.00 | 780.00 | 6.12% | 6,292,300 |
| Nov 28, 2025 | 765.00 | 765.00 | 735.00 | 735.00 | 735.00 | -3.92% | 3,358,300 |
| Nov 27, 2025 | 795.00 | 795.00 | 750.00 | 765.00 | 765.00 | -4.38% | 8,681,300 |
| Nov 26, 2025 | 815.00 | 820.00 | 790.00 | 800.00 | 800.00 | -1.84% | 4,198,200 |
| Nov 25, 2025 | 810.00 | 830.00 | 805.00 | 815.00 | 815.00 | 1.24% | 4,042,700 |
| Nov 24, 2025 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | -1.83% | 2,764,500 |
| Nov 21, 2025 | 815.00 | 830.00 | 805.00 | 820.00 | 820.00 | 0.61% | 3,116,100 |
| Nov 20, 2025 | 820.00 | 825.00 | 810.00 | 815.00 | 815.00 | - | 2,344,300 |
| Nov 19, 2025 | 820.00 | 830.00 | 810.00 | 815.00 | 815.00 | 0.62% | 2,197,200 |
| Nov 18, 2025 | 820.00 | 840.00 | 810.00 | 810.00 | 810.00 | -1.22% | 2,588,300 |
| Nov 17, 2025 | 855.00 | 870.00 | 805.00 | 820.00 | 820.00 | -2.96% | 6,943,600 |
| Nov 14, 2025 | 830.00 | 850.00 | 825.00 | 845.00 | 845.00 | 1.81% | 3,528,800 |
| Nov 13, 2025 | 850.00 | 860.00 | 830.00 | 830.00 | 830.00 | -2.35% | 4,669,000 |
| Nov 12, 2025 | 820.00 | 855.00 | 815.00 | 850.00 | 850.00 | 4.29% | 5,170,600 |
| Nov 11, 2025 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.62% | 1,599,800 |
| Nov 10, 2025 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 3,669,600 |
| Nov 7, 2025 | 830.00 | 835.00 | 810.00 | 810.00 | 810.00 | -1.82% | 3,026,400 |
| Nov 6, 2025 | 825.00 | 830.00 | 810.00 | 825.00 | 825.00 | - | 4,938,200 |
| Nov 5, 2025 | 845.00 | 845.00 | 820.00 | 825.00 | 825.00 | -3.51% | 9,827,500 |
| Nov 4, 2025 | 865.00 | 865.00 | 830.00 | 855.00 | 855.00 | - | 3,128,100 |
| Nov 3, 2025 | 860.00 | 890.00 | 850.00 | 855.00 | 855.00 | 0.59% | 5,536,100 |
| Oct 31, 2025 | 850.00 | 870.00 | 825.00 | 850.00 | 850.00 | - | 7,822,800 |
| Oct 30, 2025 | 895.00 | 910.00 | 840.00 | 850.00 | 850.00 | -5.56% | 10,204,100 |
| Oct 29, 2025 | 910.00 | 930.00 | 885.00 | 900.00 | 900.00 | -1.10% | 6,549,100 |
| Oct 28, 2025 | 900.00 | 935.00 | 890.00 | 910.00 | 910.00 | 2.25% | 11,227,100 |
| Oct 27, 2025 | 925.00 | 935.00 | 845.00 | 890.00 | 890.00 | -2.20% | 11,974,100 |
| Oct 24, 2025 | 900.00 | 950.00 | 885.00 | 910.00 | 910.00 | 1.11% | 19,728,900 |
| Oct 23, 2025 | 870.00 | 910.00 | 840.00 | 900.00 | 900.00 | 4.65% | 26,400,200 |
| Oct 22, 2025 | 805.00 | 870.00 | 790.00 | 860.00 | 860.00 | 7.50% | 17,304,100 |
| Oct 21, 2025 | 790.00 | 805.00 | 785.00 | 800.00 | 800.00 | 1.91% | 4,122,300 |
| Oct 20, 2025 | 780.00 | 810.00 | 770.00 | 785.00 | 785.00 | 3.29% | 11,928,200 |
| Oct 17, 2025 | 735.00 | 770.00 | 735.00 | 760.00 | 760.00 | 3.40% | 9,609,300 |
| Oct 16, 2025 | 745.00 | 755.00 | 715.00 | 735.00 | 735.00 | -0.68% | 3,021,200 |
| Oct 15, 2025 | 730.00 | 750.00 | 725.00 | 740.00 | 740.00 | 2.78% | 2,053,300 |
| Oct 14, 2025 | 730.00 | 750.00 | 720.00 | 720.00 | 720.00 | -1.37% | 2,797,900 |
| Oct 13, 2025 | 715.00 | 750.00 | 695.00 | 730.00 | 730.00 | 2.10% | 3,390,700 |
| Oct 10, 2025 | 715.00 | 725.00 | 715.00 | 715.00 | 715.00 | - | 678,800 |
| Oct 9, 2025 | 720.00 | 730.00 | 715.00 | 715.00 | 715.00 | -0.69% | 1,441,800 |