PT Malindo Feedmill Tbk (IDX:MAIN)
Indonesia
· Delayed Price · Currency is IDR 765.00
+5.00 (0.66%)
At close: Dec 5, 2025
PT Malindo Feedmill Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | -2.04% | 1,152,300 |
| Oct 7, 2025 | 715.00 | 745.00 | 710.00 | 735.00 | 735.00 | 2.80% | 4,123,400 |
| Oct 6, 2025 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | -0.69% | 1,001,900 |
| Oct 3, 2025 | 735.00 | 745.00 | 720.00 | 720.00 | 720.00 | -2.04% | 1,491,900 |
| Oct 2, 2025 | 735.00 | 755.00 | 735.00 | 735.00 | 735.00 | 0.68% | 1,741,900 |
| Oct 1, 2025 | 715.00 | 750.00 | 710.00 | 730.00 | 730.00 | 2.82% | 4,364,300 |
| Sep 30, 2025 | 715.00 | 730.00 | 705.00 | 710.00 | 710.00 | -0.70% | 2,217,000 |
| Sep 29, 2025 | 750.00 | 750.00 | 710.00 | 715.00 | 715.00 | -4.67% | 2,526,000 |